Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
Sosandar (SOS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/11/2017 | 19.25p | 19.50p | 19.07p | 19.25p | 593430 |
| 09/11/2017 | 17.87p | 19.30p | 17.87p | 19.25p | 1997231 |
| 08/11/2017 | 18.75p | 18.93p | 17.70p | 17.75p | 1553841 |
| 07/11/2017 | 19.00p | 19.50p | 18.63p | 18.75p | 637247 |
| 06/11/2017 | 20.50p | 20.73p | 18.65p | 19.00p | 1843108 |
| 03/11/2017 | 18.75p | 21.75p | 17.87p | 20.50p | 6963237 |
| 02/11/2017 | 18.75p | 21.50p | 17.00p | 18.75p | 8402000 |
| 01/11/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/09/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/08/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 24/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 10/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 04/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/07/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 29/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 28/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 16/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 15/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 14/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 09/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 07/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 06/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 05/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/06/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 31/05/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 30/05/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 26/05/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/05/2017 | 17.00p | 17.75p | 16.81p | 17.00p | 131887 |
| 24/05/2017 | 17.25p | 17.27p | 16.92p | 17.00p | 217222 |
| 23/05/2017 | 18.25p | 18.50p | 17.25p | 17.25p | 488296 |
| 22/05/2017 | 17.25p | 18.75p | 16.50p | 17.25p | 477966 |
| 19/05/2017 | 17.25p | 17.50p | 16.63p | 17.25p | 296928 |
| 18/05/2017 | 17.25p | 19.50p | 17.00p | 17.25p | 82700 |
| 17/05/2017 | 17.25p | 17.32p | 17.00p | 17.25p | 322990 |
| 16/05/2017 | 17.75p | 17.75p | 17.00p | 17.25p | 324336 |
| 15/05/2017 | 17.75p | 17.90p | 17.19p | 17.75p | 106494 |
| 12/05/2017 | 17.75p | 17.80p | 17.19p | 17.75p | 135802 |
| 11/05/2017 | 17.75p | 17.95p | 17.00p | 17.75p | 195467 |
| 10/05/2017 | 16.25p | 17.95p | 16.10p | 17.75p | 1304385 |
| 09/05/2017 | 16.25p | 19.25p | 15.00p | 17.50p | 1019214 |
| 08/05/2017 | 16.75p | 16.75p | 15.00p | 16.25p | 18480 |
| 05/05/2017 | 16.75p | 16.75p | 16.00p | 16.75p | 51227 |
| 04/05/2017 | 16.75p | 16.75p | 16.00p | 16.75p | 131845 |
| 03/05/2017 | 16.75p | 17.50p | 16.75p | 16.75p | 90299 |
| 02/05/2017 | 17.25p | 17.25p | 16.00p | 16.75p | 85754 |
| 28/04/2017 | 17.50p | 17.98p | 16.00p | 17.25p | 95098 |
| 27/04/2017 | 17.50p | 18.05p | 16.65p | 17.50p | 17779 |
| 26/04/2017 | 17.50p | 18.05p | 16.85p | 17.50p | 11650 |
| 25/04/2017 | 18.00p | 18.20p | 17.00p | 17.50p | 59350 |
| 24/04/2017 | 17.50p | 18.25p | 16.85p | 18.00p | 74435 |
| 21/04/2017 | 18.50p | 18.50p | 15.50p | 17.50p | 851277 |
| 20/04/2017 | 18.75p | 18.75p | 17.00p | 18.50p | 63167 |
| 19/04/2017 | 18.75p | 18.75p | 17.50p | 18.75p | 56374 |
| 18/04/2017 | 18.75p | 18.75p | 17.50p | 18.75p | 59713 |
| 13/04/2017 | 18.75p | 20.00p | 17.50p | 18.75p | 510829 |
| 12/04/2017 | 18.75p | 19.64p | 18.05p | 18.75p | 98612 |
| 11/04/2017 | 20.00p | 20.00p | 17.70p | 18.75p | 761537 |
| 10/04/2017 | 27.50p | 27.50p | 18.00p | 20.00p | 1181284 |
| 07/04/2017 | 27.50p | 28.00p | 26.25p | 26.25p | 72727 |
| 06/04/2017 | 27.50p | 29.25p | 25.50p | 27.50p | 65066 |
| 05/04/2017 | 28.75p | 30.00p | 27.50p | 27.50p | 108824 |
| 04/04/2017 | 30.00p | 31.00p | 27.50p | 28.75p | 15629 |
| 03/04/2017 | 31.25p | 32.25p | 27.50p | 30.00p | 198169 |
| 31/03/2017 | 26.25p | 40.00p | 24.00p | 31.25p | 615611 |
| 30/03/2017 | 25.62p | 26.75p | 23.75p | 26.25p | 25761 |
| 29/03/2017 | 23.75p | 27.25p | 23.75p | 25.62p | 111794 |
| 28/03/2017 | 23.75p | 25.00p | 22.78p | 23.75p | 34086 |
| 27/03/2017 | 25.00p | 25.00p | 22.50p | 23.75p | 50421 |
| 24/03/2017 | 25.00p | 25.00p | 23.25p | 25.00p | 17519 |
| 23/03/2017 | 25.00p | 25.00p | 23.50p | 25.00p | 18235 |
| 22/03/2017 | 30.00p | 30.00p | 22.75p | 25.00p | 99213 |
| 21/03/2017 | 31.25p | 37.50p | 20.00p | 30.00p | 311612 |
| 20/03/2017 | 38.75p | 38.75p | 37.50p | 38.75p | 657 |
| 17/03/2017 | 40.00p | 40.00p | 37.50p | 38.75p | 2292 |
| 16/03/2017 | 40.00p | 40.00p | 37.50p | 40.00p | 1379 |
| 15/03/2017 | 40.00p | 40.25p | 37.50p | 40.00p | 1598 |
| 14/03/2017 | 41.25p | 41.25p | 37.50p | 40.00p | 7277 |
| 13/03/2017 | 40.00p | 43.75p | 38.75p | 41.25p | 15695 |
| 10/03/2017 | 40.00p | 43.50p | 37.50p | 40.00p | 9137 |
| 09/03/2017 | 37.50p | 42.50p | 37.50p | 40.00p | 16734 |
| 08/03/2017 | 40.00p | 42.50p | 37.50p | 37.50p | 10751 |
| 07/03/2017 | 42.50p | 42.50p | 37.50p | 40.00p | 8275 |
| 06/03/2017 | 41.25p | 43.75p | 37.50p | 42.50p | 6407 |
| 03/03/2017 | 41.25p | 42.25p | 37.50p | 41.25p | 3127 |
| 02/03/2017 | 41.25p | 44.25p | 37.50p | 41.25p | 4644 |
| 01/03/2017 | 36.25p | 44.25p | 36.25p | 41.25p | 5769 |
| 28/02/2017 | 36.25p | 37.50p | 35.55p | 36.25p | 1862 |
| 27/02/2017 | 40.00p | 40.00p | 33.75p | 36.25p | 20995 |
| 24/02/2017 | 41.25p | 41.75p | 39.00p | 40.00p | 9869 |
| 23/02/2017 | 46.25p | 46.25p | 40.00p | 41.25p | 9624 |
| 22/02/2017 | 46.25p | 49.25p | 42.50p | 46.25p | 8875 |
| 21/02/2017 | 46.25p | 50.00p | 43.50p | 46.25p | 12316 |
| 20/02/2017 | 46.25p | 46.25p | 42.50p | 46.25p | 477 |
| 17/02/2017 | 46.25p | 50.00p | 43.00p | 46.25p | 10236 |
| 16/02/2017 | 42.50p | 54.75p | 40.50p | 46.25p | 53930 |
| 15/02/2017 | 40.00p | 45.00p | 37.50p | 42.50p | 21421 |
| 14/02/2017 | 41.25p | 41.25p | 37.50p | 40.00p | 2904 |
| 13/02/2017 | 36.25p | 41.25p | 36.25p | 41.25p | 8651 |
| 10/02/2017 | 40.00p | 40.00p | 34.00p | 36.25p | 17469 |
| 09/02/2017 | 38.75p | 40.55p | 35.50p | 40.00p | 11645 |
| 08/02/2017 | 38.75p | 40.25p | 38.75p | 38.75p | 2000 |
| 07/02/2017 | 37.50p | 41.00p | 36.50p | 38.75p | 5860 |
| 06/02/2017 | 37.50p | 41.25p | 36.50p | 37.50p | 4177 |
| 03/02/2017 | 40.00p | 40.00p | 37.50p | 37.50p | 7503 |
| 02/02/2017 | 37.50p | 41.75p | 37.50p | 40.00p | 27330 |
| 01/02/2017 | 37.50p | 38.60p | 36.00p | 37.50p | 3286 |
| 31/01/2017 | 36.25p | 38.50p | 36.25p | 37.50p | 672 |
| 30/01/2017 | 38.75p | 38.75p | 35.50p | 36.25p | 1531 |
*Close Price adjusted for both dividends and splits