Sareum Holdings plc SAR
LSE · Vereinigtes Königreich · Sonstiges
GBp 29,53-1,48 (-4,76 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 29,53 | -4,76 % | GBp 30,00 | GBp 31,00 | GBp 29,53 | 239,95K |
| 2026-10-01 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 32,00 | GBp 30,50 | 240,88K |
| 2026-09-30 | GBp 31,00 | +1,64 % | GBp 30,50 | GBp 31,89 | GBp 30,00 | 81,20K |
| 2026-09-29 | GBp 30,50 | 0,00 % | GBp 30,50 | GBp 31,00 | GBp 30,00 | 186,78K |
| 2026-09-28 | GBp 30,50 | -1,61 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 275,06K |
| 2026-09-25 | GBp 31,00 | 0,00 % | GBp 31,00 | GBp 32,00 | GBp 30,00 | 76,19K |
| 2026-09-24 | GBp 31,00 | -1,59 % | GBp 31,50 | GBp 32,00 | GBp 31,00 | 73,87K |
| 2026-09-23 | GBp 31,50 | +1,61 % | GBp 31,00 | GBp 32,00 | GBp 30,51 | 204,13K |
| 2026-09-22 | GBp 31,00 | -3,13 % | GBp 32,00 | GBp 33,00 | GBp 30,00 | 295,42K |
| 2026-09-21 | GBp 32,00 | +6,67 % | GBp 30,00 | GBp 33,00 | GBp 29,00 | 396,08K |
| 2026-09-18 | GBp 30,00 | 0,00 % | GBp 30,00 | GBp 30,89 | GBp 29,75 | 25,57K |
| 2026-09-17 | GBp 30,00 | +1,69 % | GBp 29,50 | GBp 30,80 | GBp 29,50 | 416,01K |
| 2026-09-16 | GBp 29,50 | -1,67 % | GBp 30,00 | GBp 31,00 | GBp 29,00 | 168,78K |
| 2026-09-15 | GBp 30,00 | -4,76 % | GBp 31,50 | GBp 31,02 | GBp 30,00 | 196,39K |
| 2026-09-14 | GBp 31,50 | -1,56 % | GBp 32,00 | GBp 33,00 | GBp 31,00 | 126,75K |
| 2026-09-11 | GBp 32,00 | 0,00 % | GBp 32,00 | GBp 33,00 | GBp 31,33 | 187,03K |
| 2026-09-10 | GBp 32,00 | 0,00 % | GBp 32,00 | GBp 33,00 | GBp 32,10 | 79,61K |
| 2026-09-09 | GBp 32,00 | 0,00 % | GBp 32,00 | GBp 33,00 | GBp 31,00 | 128,35K |
| 2026-09-08 | GBp 32,00 | 0,00 % | GBp 32,00 | GBp 33,00 | GBp 31,00 | 240,81K |
| 2026-09-07 | GBp 32,00 | -4,48 % | GBp 33,50 | GBp 34,00 | GBp 31,00 | 498,01K |
| 2026-09-04 | GBp 33,50 | -4,29 % | GBp 35,00 | GBp 36,00 | GBp 33,00 | 297,93K |
| 2026-09-03 | GBp 35,00 | 0,00 % | GBp 35,00 | GBp 36,00 | GBp 34,00 | 170,24K |
| 2026-09-02 | GBp 35,00 | 0,00 % | GBp 35,00 | GBp 36,00 | GBp 34,55 | 165,56K |
| 2026-09-01 | GBp 35,00 | +4,48 % | GBp 33,50 | GBp 36,00 | GBp 33,00 | 626,65K |
| 2026-08-28 | GBp 33,50 | -4,29 % | GBp 35,00 | GBp 36,00 | GBp 33,00 | 398,19K |
| 2026-08-27 | GBp 35,00 | -5,41 % | GBp 37,00 | GBp 38,00 | GBp 34,00 | 720,88K |
| 2026-08-26 | GBp 37,00 | 0,00 % | GBp 37,00 | GBp 40,00 | GBp 34,00 | 1,52M |
| 2026-08-25 | GBp 37,00 | +27,59 % | GBp 29,00 | GBp 38,00 | GBp 28,00 | 2,51M |
| 2026-08-24 | GBp 29,00 | +3,57 % | GBp 28,00 | GBp 29,70 | GBp 27,00 | 242,00K |
| 2026-08-21 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 34,35K |
| 2026-08-20 | GBp 28,00 | 0,00 % | GBp 28,00 | GBp 29,00 | GBp 27,00 | 255,09K |
| 2026-08-19 | GBp 28,00 | -3,45 % | GBp 29,00 | GBp 30,00 | GBp 27,00 | 562,04K |
| 2026-08-18 | GBp 29,00 | +3,57 % | GBp 28,00 | GBp 30,00 | GBp 27,71 | 598,87K |
| 2026-08-17 | GBp 28,00 | +5,66 % | GBp 26,50 | GBp 29,00 | GBp 26,11 | 728,56K |
| 2026-08-14 | GBp 26,50 | +3,92 % | GBp 25,50 | GBp 26,85 | GBp 25,00 | 280,72K |
| 2026-08-13 | GBp 25,50 | 0,00 % | GBp 25,50 | GBp 25,99 | GBp 25,00 | 95,60K |
| 2026-08-12 | GBp 25,50 | +8,51 % | GBp 23,50 | GBp 26,00 | GBp 23,00 | 538,66K |
| 2026-08-11 | GBp 23,50 | +2,17 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 233,03K |
| 2026-08-10 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,21 | 88,22K |
| 2026-08-07 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,10 | 126,25K |
| 2026-08-06 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 122,18K |
| 2026-08-05 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,86 | 44,37K |
| 2026-08-04 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 39,05K |
| 2026-08-03 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 181,47K |
| 2026-07-31 | GBp 23,00 | +9,52 % | GBp 21,00 | GBp 23,74 | GBp 20,60 | 741,08K |
| 2026-07-30 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 21,37 | GBp 20,00 | 80,42K |
| 2026-07-29 | GBp 21,00 | -4,55 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 402,07K |
| 2026-07-28 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 45,43K |
| 2026-07-27 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,15 | 96,80K |
| 2026-07-24 | GBp 22,00 | -6,38 % | GBp 23,50 | GBp 23,02 | GBp 21,65 | 369,96K |
| 2026-07-23 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 23,63 | GBp 23,00 | 204,75K |
| 2026-07-22 | GBp 23,50 | -6,00 % | GBp 25,00 | GBp 25,00 | GBp 23,00 | 336,83K |
| 2026-07-21 | GBp 25,00 | 0,00 % | GBp 25,00 | GBp 25,19 | GBp 24,25 | 318,82K |
| 2026-07-20 | GBp 25,00 | +4,17 % | GBp 24,00 | GBp 25,36 | GBp 24,00 | 346,43K |
| 2026-07-17 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 25,00 | GBp 23,65 | 221,05K |
| 2026-07-16 | GBp 24,00 | +2,13 % | GBp 23,50 | GBp 24,50 | GBp 23,30 | 345,18K |
| 2026-07-15 | GBp 23,50 | +2,17 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 58,89K |
| 2026-07-14 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 12,66K |
| 2026-07-13 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 208,78K |
| 2026-07-10 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,30 | 98,10K |
| 2026-07-09 | GBp 23,00 | +4,55 % | GBp 22,00 | GBp 24,00 | GBp 22,25 | 131,17K |
| 2026-07-08 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 118,65K |
| 2026-07-07 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,80 | GBp 21,00 | 112,82K |
| 2026-07-06 | GBp 22,00 | +4,76 % | GBp 21,00 | GBp 23,00 | GBp 20,35 | 206,91K |
| 2026-07-03 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,35 | 72,13K |
| 2026-07-02 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,35 | 63,65K |
| 2026-07-01 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,00 | 26,04K |
| 2026-06-30 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,30 | 59,08K |
| 2026-06-29 | GBp 21,00 | 0,00 % | GBp 21,00 | GBp 22,00 | GBp 20,26 | 128,33K |
| 2026-06-26 | GBp 21,00 | -8,70 % | GBp 23,00 | GBp 24,00 | GBp 21,00 | 189,67K |
| 2026-06-25 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 22,99 | GBp 22,04 | 15,69K |
| 2026-06-24 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 129,52K |
| 2026-06-23 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 221,51K |
| 2026-06-22 | GBp 23,00 | +6,98 % | GBp 21,50 | GBp 23,96 | GBp 21,00 | 416,63K |
| 2026-06-19 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 20,97 | 85,69K |
| 2026-06-18 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 22,40 | GBp 21,00 | 239,63K |
| 2026-06-17 | GBp 22,00 | -4,35 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 273,72K |
| 2026-06-16 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 125,50K |
| 2026-06-15 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 30,83K |
| 2026-06-12 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 34,85K |
| 2026-06-11 | GBp 23,00 | 0,00 % | GBp 23,00 | GBp 24,00 | GBp 22,00 | 125,72K |
| 2026-06-10 | GBp 23,00 | -2,13 % | GBp 23,00 | GBp 24,00 | GBp 22,10 | 187,48K |
| 2026-06-09 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 22,32 | 75,99K |
| 2026-06-08 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,02 | 58,39K |
| 2026-06-05 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 220,25K |
| 2026-06-04 | GBp 23,50 | +4,44 % | GBp 22,50 | GBp 24,00 | GBp 22,12 | 204,66K |
| 2026-06-03 | GBp 22,50 | +4,65 % | GBp 21,50 | GBp 23,00 | GBp 21,21 | 203,82K |
| 2026-06-02 | GBp 21,50 | -6,52 % | GBp 23,00 | GBp 24,00 | GBp 21,30 | 302,17K |
| 2026-06-01 | GBp 23,00 | -8,00 % | GBp 25,00 | GBp 26,00 | GBp 22,00 | 688,15K |
| 2026-05-29 | GBp 25,00 | +4,17 % | GBp 24,00 | GBp 26,00 | GBp 23,68 | 750,87K |