Stock Quote for LSE, SAR - Sareum Holdings Plc

SAR

Sareum Holdings Plc

11/20/2009

LAST: 0.4400	CHANGE: 0.14	OPEN: 0.3600	HIGH: 0.5120	ASK: 0.1160	VOLUME: 48,088,612
LAST: 0.4400	CHANGE(%): 44.26	PREV: 0.3050	LOW: 0.3200	BID: 0.1140	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.3600	0.5120	0.3200	0.4400	48,088,612
11/19/09	0.3600	0.3600	0.3050	0.3050	273,287
11/18/09	0.3600	0.3600	0.3200	0.3530	398,128
11/17/09	0.3600	0.3710	0.3200	0.3570	2,034,683
11/16/09	0.3600	0.3950	0.3600	0.3950	110,000
11/13/09	0.3750	0.3780	0.3000	0.3780	1,632,028
11/12/09	0.3550	0.4000	0.3480	0.3550	7,367,249
11/11/09	0.3750	0.3750	0.3300	0.3640	3,286,859
11/10/09	0.3750	0.3750	0.3500	0.3640	1,530,082
11/09/09	0.3850	0.3990	0.3500	0.3500	2,110,286
11/06/09	0.3850	0.4000	0.3700	0.4000	2,702,059
11/05/09	0.4000	0.4000	0.3620	0.3875	3,882,172
11/04/09	0.4050	0.4250	0.3850	0.3910	16,456,641
11/03/09	0.3850	0.4260	0.3500	0.4150	9,934,100
11/02/09	0.3250	0.3940	0.3250	0.3550	4,198,334
10/30/09	0.3450	0.3450	0.3000	0.3380	1,374,660
10/29/09	0.3450	0.3480	0.3000	0.3480	2,208,387
10/28/09	0.3550	0.3550	0.3000	0.3400	1,301,257
10/27/09	0.3500	0.4430	0.3390	0.3500	28,254,717
10/26/09	0.3400	0.3560	0.2800	0.3000	13,320,731

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist