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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Sosandar (SOS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2018 | 18.00p | 18.15p | 17.50p | 17.75p | 107092 |
| 27/02/2018 | 18.25p | 18.25p | 17.80p | 18.00p | 50507 |
| 26/02/2018 | 18.25p | 18.50p | 18.00p | 18.25p | 36096 |
| 23/02/2018 | 18.40p | 18.40p | 18.00p | 18.25p | 13400 |
| 22/02/2018 | 18.80p | 18.80p | 18.30p | 18.40p | 12895 |
| 21/02/2018 | 18.90p | 18.92p | 18.50p | 18.90p | 88927 |
| 20/02/2018 | 18.90p | 19.00p | 18.66p | 18.90p | 83673 |
| 19/02/2018 | 18.50p | 19.25p | 18.38p | 18.90p | 245654 |
| 16/02/2018 | 18.75p | 18.99p | 17.92p | 18.50p | 285910 |
| 15/02/2018 | 18.75p | 19.40p | 18.12p | 19.25p | 364901 |
| 14/02/2018 | 17.50p | 19.25p | 17.50p | 18.75p | 306302 |
| 13/02/2018 | 17.00p | 17.95p | 16.80p | 17.50p | 334390 |
| 12/02/2018 | 16.75p | 17.90p | 16.22p | 17.00p | 1317676 |
| 09/02/2018 | 16.00p | 16.00p | 15.75p | 15.75p | 113038 |
| 08/02/2018 | 16.25p | 16.83p | 16.25p | 16.25p | 22787 |
| 07/02/2018 | 15.75p | 16.70p | 15.55p | 16.25p | 91886 |
| 06/02/2018 | 16.75p | 16.83p | 15.51p | 15.70p | 387920 |
| 05/02/2018 | 17.35p | 17.95p | 16.75p | 17.20p | 93226 |
| 02/02/2018 | 17.25p | 17.35p | 17.00p | 17.35p | 217305 |
| 01/02/2018 | 17.35p | 17.48p | 17.00p | 17.25p | 74872 |
| 31/01/2018 | 17.35p | 17.48p | 17.20p | 17.35p | 74004 |
| 30/01/2018 | 17.35p | 17.60p | 17.18p | 17.35p | 4684451 |
| 29/01/2018 | 17.25p | 17.37p | 17.00p | 17.35p | 460593 |
| 26/01/2018 | 17.35p | 17.63p | 17.14p | 17.25p | 73879 |
| 25/01/2018 | 17.90p | 17.90p | 17.18p | 17.35p | 196482 |
| 24/01/2018 | 17.90p | 18.50p | 17.65p | 17.90p | 48913 |
| 23/01/2018 | 17.25p | 18.25p | 17.25p | 17.90p | 251346 |
| 22/01/2018 | 17.80p | 17.84p | 17.06p | 17.25p | 202927 |
| 19/01/2018 | 17.80p | 18.00p | 17.63p | 17.80p | 116476 |
| 18/01/2018 | 18.25p | 18.37p | 17.75p | 17.80p | 133436 |
| 17/01/2018 | 18.50p | 18.60p | 18.33p | 18.50p | 225726 |
| 16/01/2018 | 18.50p | 18.62p | 18.20p | 18.50p | 85774 |
| 15/01/2018 | 18.80p | 18.80p | 18.33p | 18.50p | 164078 |
| 12/01/2018 | 18.80p | 18.80p | 18.60p | 18.80p | 120314 |
| 11/01/2018 | 18.35p | 18.98p | 18.20p | 18.80p | 140918 |
| 10/01/2018 | 18.75p | 18.75p | 18.05p | 18.35p | 165723 |
| 09/01/2018 | 18.75p | 19.00p | 18.50p | 18.75p | 34446 |
| 08/01/2018 | 18.75p | 20.00p | 18.55p | 19.00p | 248831 |
| 05/01/2018 | 19.25p | 19.32p | 18.36p | 19.00p | 162939 |
| 04/01/2018 | 19.70p | 19.80p | 19.13p | 19.25p | 127235 |
| 03/01/2018 | 19.70p | 20.60p | 19.40p | 19.70p | 462184 |
| 02/01/2018 | 19.75p | 20.10p | 19.28p | 19.70p | 391788 |
| 29/12/2017 | 19.50p | 20.20p | 19.19p | 19.75p | 330176 |
| 28/12/2017 | 17.75p | 19.90p | 17.75p | 19.50p | 229712 |
| 27/12/2017 | 17.63p | 18.00p | 17.33p | 17.75p | 169663 |
| 22/12/2017 | 17.38p | 17.40p | 17.38p | 17.38p | 47516 |
| 21/12/2017 | 17.25p | 17.85p | 17.25p | 17.38p | 260587 |
| 20/12/2017 | 16.75p | 17.38p | 16.56p | 17.25p | 301664 |
| 19/12/2017 | 17.50p | 17.90p | 16.75p | 16.75p | 662531 |
| 18/12/2017 | 17.38p | 17.70p | 17.00p | 17.38p | 650215 |
| 15/12/2017 | 17.38p | 17.74p | 17.00p | 17.38p | 137494 |
| 14/12/2017 | 17.63p | 17.70p | 17.10p | 17.38p | 179452 |
| 13/12/2017 | 17.75p | 18.00p | 17.50p | 17.63p | 272213 |
| 12/12/2017 | 18.13p | 18.33p | 17.75p | 17.75p | 846412 |
| 11/12/2017 | 19.50p | 19.95p | 18.05p | 18.13p | 875120 |
| 08/12/2017 | 18.75p | 19.23p | 18.75p | 19.00p | 48376 |
| 07/12/2017 | 19.00p | 19.50p | 18.70p | 18.75p | 112691 |
| 06/12/2017 | 18.75p | 19.30p | 18.75p | 19.00p | 107987 |
| 05/12/2017 | 19.13p | 19.13p | 18.50p | 18.75p | 81696 |
| 04/12/2017 | 18.25p | 19.50p | 18.25p | 19.13p | 383760 |
| 01/12/2017 | 17.87p | 18.48p | 17.75p | 18.25p | 89713 |
| 30/11/2017 | 17.50p | 17.87p | 17.50p | 17.87p | 110626 |
| 29/11/2017 | 17.87p | 18.00p | 17.51p | 17.75p | 304666 |
| 28/11/2017 | 18.75p | 18.75p | 17.68p | 17.87p | 354835 |
| 27/11/2017 | 20.00p | 20.00p | 18.19p | 18.75p | 439332 |
| 24/11/2017 | 19.50p | 20.35p | 19.50p | 20.00p | 847918 |
| 23/11/2017 | 19.25p | 20.00p | 19.05p | 19.50p | 540289 |
| 22/11/2017 | 19.25p | 20.00p | 19.25p | 19.25p | 342717 |
| 21/11/2017 | 17.87p | 20.00p | 17.87p | 19.25p | 1420050 |
| 20/11/2017 | 16.75p | 18.20p | 18.00p | 17.87p | 1796585 |
| 17/11/2017 | 17.13p | 17.13p | 16.50p | 16.75p | 293284 |
| 16/11/2017 | 17.38p | 17.64p | 16.60p | 17.13p | 729430 |
| 15/11/2017 | 18.25p | 18.27p | 17.22p | 17.38p | 827887 |
| 14/11/2017 | 19.13p | 19.13p | 18.00p | 18.25p | 579485 |
| 13/11/2017 | 19.25p | 19.48p | 18.83p | 19.13p | 600252 |
| 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 |
*Close Price adjusted for both dividends and splits