XLON:SAR
Sareum Holdings Plc Stock Price (Quote)
£24.25
-1.00 (-3.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £10.03 | £37.80 | Friday, 3rd May 2024 SAR.L stock ended at £24.25. This is 3.96% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.74% from a day low at £24.04 to a day high of £25.90. |
| 90 days | £10.00 | £46.00 | |
| 52 weeks | £10.00 | £149.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | £14.90 | £14.90 | £14.00 | £14.50 | 349 445 |
| Mar 26, 2024 | £14.20 | £16.50 | £14.00 | £14.50 | 1 576 365 |
| Mar 25, 2024 | £16.70 | £16.80 | £12.60 | £14.00 | 888 906 |
| Mar 22, 2024 | £17.10 | £19.00 | £15.00 | £16.50 | 545 259 |
| Mar 21, 2024 | £17.90 | £19.00 | £16.11 | £18.00 | 300 832 |
| Mar 20, 2024 | £17.65 | £19.00 | £15.55 | £17.00 | 394 910 |
| Mar 19, 2024 | £19.30 | £19.70 | £15.60 | £17.00 | 603 178 |
| Mar 18, 2024 | £21.62 | £23.00 | £16.50 | £18.50 | 667 020 |
| Mar 15, 2024 | £25.00 | £25.00 | £20.50 | £21.50 | 445 911 |
| Mar 14, 2024 | £22.97 | £25.00 | £20.00 | £24.00 | 346 049 |
| Mar 13, 2024 | £29.20 | £29.20 | £18.56 | £22.50 | 1 092 091 |
| Mar 12, 2024 | £35.50 | £40.00 | £26.00 | £27.50 | 357 686 |
| Mar 11, 2024 | £35.90 | £35.90 | £32.00 | £35.00 | 36 598 |
| Mar 08, 2024 | £36.40 | £36.40 | £30.00 | £35.00 | 120 500 |
| Mar 07, 2024 | £35.00 | £35.00 | £35.00 | £35.00 | 0 |
| Mar 06, 2024 | £34.90 | £36.44 | £31.00 | £35.00 | 86 048 |
| Mar 05, 2024 | £38.50 | £38.50 | £33.20 | £35.00 | 86 938 |
| Mar 04, 2024 | £39.10 | £39.10 | £32.00 | £32.00 | 100 958 |
| Mar 01, 2024 | £34.11 | £39.40 | £32.00 | £35.00 | 52 932 |
| Feb 29, 2024 | £32.81 | £40.00 | £32.81 | £35.00 | 208 417 |
| Feb 28, 2024 | £34.60 | £37.50 | £30.50 | £35.00 | 193 118 |
| Feb 27, 2024 | £36.70 | £36.70 | £31.00 | £32.50 | 173 166 |
| Feb 26, 2024 | £38.40 | £40.00 | £35.00 | £35.00 | 56 421 |
| Feb 23, 2024 | £42.30 | £45.00 | £35.10 | £37.50 | 56 285 |
| Feb 22, 2024 | £37.33 | £43.00 | £35.00 | £40.00 | 161 639 |
