Sosandar (SOS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sosandar

Date Open High Low Close* Volume
27/01/2017 37.50p 38.75p 36.30p 38.75p 3042
26/01/2017 37.50p 40.00p 36.00p 37.50p 14657
25/01/2017 36.25p 38.75p 35.25p 37.50p 65287
24/01/2017 33.75p 50.00p 32.50p 36.25p 52383
23/01/2017 27.50p 35.00p 27.50p 32.50p 64131
20/01/2017 27.50p 29.25p 26.25p 27.50p 11859
19/01/2017 32.50p 32.50p 26.50p 27.50p 7491
18/01/2017 32.50p 33.25p 30.25p 32.50p 1973
17/01/2017 32.50p 34.50p 30.00p 32.50p 17160
16/01/2017 26.25p 32.50p 25.00p 32.50p 27080
13/01/2017 27.50p 28.50p 25.00p 26.25p 22201
12/01/2017 28.75p 29.75p 26.25p 27.50p 16295
11/01/2017 28.75p 33.50p 27.50p 32.50p 15186
10/01/2017 30.00p 31.00p 25.00p 28.75p 41439
09/01/2017 27.50p 33.75p 25.00p 30.00p 112937
06/01/2017 33.75p 35.00p 32.50p 33.75p 14900
05/01/2017 33.75p 35.00p 32.50p 33.75p 42528
04/01/2017 33.75p 34.75p 32.50p 33.75p 7217
03/01/2017 31.25p 39.00p 31.25p 33.75p 48516
30/12/2016 31.25p 32.00p 31.25p 31.25p 2425
29/12/2016 31.25p 32.00p 31.25p 31.25p 3062
28/12/2016 35.00p 35.00p 30.00p 31.25p 9027
23/12/2016 35.00p 35.00p 30.00p 35.00p 2395
22/12/2016 35.00p 36.25p 30.00p 35.00p 129
21/12/2016 35.00p 35.00p 30.00p 35.00p 14108
20/12/2016 31.25p 32.00p 28.75p 31.25p 26587
19/12/2016 33.75p 34.50p 31.25p 31.25p 13908
16/12/2016 37.50p 37.50p 32.50p 36.25p 27281
15/12/2016 38.75p 38.75p 35.00p 37.50p 3029
14/12/2016 45.00p 45.00p 33.25p 38.75p 74165
13/12/2016 45.00p 47.50p 40.00p 45.00p 16245
12/12/2016 36.25p 45.00p 36.25p 45.00p 9646
09/12/2016 36.25p 37.50p 36.25p 36.25p 2197
08/12/2016 36.25p 36.25p 35.25p 36.25p 2496
07/12/2016 36.25p 36.25p 32.50p 36.25p 12671
06/12/2016 38.75p 38.75p 33.75p 36.25p 17258
05/12/2016 38.75p 38.75p 38.75p 38.75p 0
02/12/2016 40.00p 40.00p 36.25p 38.75p 8506
01/12/2016 40.00p 40.00p 36.25p 40.00p 11508
30/11/2016 40.00p 40.00p 37.50p 40.00p 10589
29/11/2016 40.00p 42.50p 38.25p 40.00p 8255
28/11/2016 36.25p 36.25p 35.00p 36.25p 2607
25/11/2016 36.25p 37.25p 35.25p 36.25p 3742
24/11/2016 38.75p 39.50p 35.62p 36.25p 8386
23/11/2016 36.25p 38.75p 35.25p 38.75p 8436
22/11/2016 38.75p 39.00p 35.50p 36.25p 24627
21/11/2016 38.75p 38.75p 38.75p 38.75p 0
18/11/2016 38.75p 43.75p 37.75p 38.75p 3013
17/11/2016 38.75p 39.25p 38.00p 38.75p 829
16/11/2016 40.00p 40.00p 38.00p 38.75p 5787
15/11/2016 40.00p 40.00p 38.75p 40.00p 5419
14/11/2016 43.75p 43.75p 35.65p 40.00p 2382
11/11/2016 41.25p 43.75p 38.75p 43.75p 8849
10/11/2016 42.50p 43.75p 40.00p 41.25p 10576
09/11/2016 43.75p 44.25p 42.50p 42.50p 18514
08/11/2016 48.75p 48.75p 42.75p 43.75p 16527
07/11/2016 42.50p 43.00p 40.00p 42.50p 3123
04/11/2016 42.50p 43.00p 40.05p 42.50p 3106
03/11/2016 42.50p 42.50p 40.25p 42.50p 182
02/11/2016 42.50p 42.50p 41.50p 42.50p 959
01/11/2016 42.50p 42.50p 40.00p 42.50p 6991
31/10/2016 42.50p 52.50p 40.00p 42.50p 7411
28/10/2016 41.25p 42.50p 40.00p 42.50p 7878
27/10/2016 38.75p 41.25p 38.75p 41.25p 10140
26/10/2016 38.75p 40.00p 37.75p 38.75p 6597
25/10/2016 40.00p 41.25p 37.75p 38.75p 11977
24/10/2016 40.00p 41.25p 37.75p 40.00p 3212
21/10/2016 43.75p 44.50p 37.50p 40.00p 18507
20/10/2016 43.75p 46.75p 42.75p 43.75p 9496
19/10/2016 48.75p 50.00p 43.75p 43.75p 21052
18/10/2016 52.50p 54.75p 45.00p 48.75p 11475
17/10/2016 55.00p 56.25p 42.50p 51.25p 28459
14/10/2016 43.75p 55.00p 43.25p 55.00p 63181
13/10/2016 45.00p 51.00p 42.50p 43.75p 40027
12/10/2016 45.00p 45.00p 42.50p 45.00p 430
11/10/2016 47.50p 47.50p 42.50p 45.00p 5657
10/10/2016 47.50p 47.50p 42.50p 47.50p 18767
07/10/2016 47.50p 47.50p 42.50p 47.50p 1590
06/10/2016 47.50p 47.50p 42.75p 47.50p 1292
05/10/2016 47.50p 47.50p 45.00p 47.50p 716
04/10/2016 50.00p 50.00p 45.00p 47.50p 14751
03/10/2016 46.25p 46.25p 42.50p 46.25p 14309
30/09/2016 46.25p 46.25p 45.00p 46.25p 5005
29/09/2016 48.75p 48.75p 45.00p 46.25p 5677
28/09/2016 48.75p 48.75p 47.50p 48.75p 1251
27/09/2016 48.75p 48.75p 45.00p 48.75p 7268
26/09/2016 48.75p 48.75p 47.50p 48.75p 2387
23/09/2016 52.50p 54.50p 47.75p 48.75p 16773
22/09/2016 52.50p 52.50p 50.00p 52.50p 57
21/09/2016 52.50p 52.50p 46.25p 52.50p 1919
20/09/2016 52.50p 52.50p 52.50p 52.50p 0
19/09/2016 52.50p 52.50p 51.75p 52.50p 1786
16/09/2016 53.75p 53.75p 47.75p 52.50p 3281
15/09/2016 53.75p 53.75p 52.50p 53.75p 1269
14/09/2016 53.75p 53.75p 52.50p 53.75p 4245
13/09/2016 53.75p 53.75p 52.50p 53.75p 700
12/09/2016 53.75p 53.75p 47.50p 53.75p 5529
09/09/2016 53.75p 53.75p 47.75p 53.75p 6839
08/09/2016 53.75p 54.75p 52.50p 53.75p 8131
07/09/2016 61.25p 61.25p 47.50p 53.75p 13542
06/09/2016 57.50p 63.50p 48.50p 61.25p 54764
05/09/2016 57.50p 57.50p 56.00p 57.50p 358
02/09/2016 57.50p 57.50p 52.50p 57.50p 1009
01/09/2016 56.25p 57.50p 51.50p 57.50p 4216
31/08/2016 65.00p 65.00p 50.00p 56.25p 11087
30/08/2016 58.75p 59.95p 52.50p 58.75p 12654
26/08/2016 62.50p 62.50p 55.00p 58.75p 7342
25/08/2016 62.50p 62.50p 55.00p 62.50p 6781
24/08/2016 62.50p 62.50p 57.50p 62.50p 4172
23/08/2016 60.00p 62.50p 57.50p 62.50p 3909
22/08/2016 62.50p 62.50p 56.75p 60.00p 14825
19/08/2016 62.50p 62.50p 58.75p 62.50p 2002
18/08/2016 62.50p 62.50p 57.50p 62.50p 2162
17/08/2016 62.50p 62.50p 55.00p 62.50p 8173
16/08/2016 60.00p 64.50p 57.50p 62.50p 14185
15/08/2016 60.00p 61.25p 57.50p 60.00p 6203
12/08/2016 58.75p 64.75p 58.00p 60.00p 45463
11/08/2016 56.25p 75.00p 52.00p 58.75p 107473
10/08/2016 47.50p 62.25p 47.50p 56.25p 39281
09/08/2016 47.50p 58.75p 45.00p 47.50p 48311
08/08/2016 56.25p 62.25p 47.00p 47.50p 49046
05/08/2016 56.25p 62.25p 52.00p 56.25p 15281
04/08/2016 56.25p 62.25p 53.00p 56.25p 31093
03/08/2016 56.25p 62.25p 55.00p 56.25p 18957
02/08/2016 56.25p 62.25p 52.00p 56.25p 17396
01/08/2016 56.25p 62.25p 53.25p 56.25p 67184
29/07/2016 53.75p 74.75p 50.25p 56.25p 146670
28/07/2016 53.75p 62.25p 43.75p 53.75p 129719
27/07/2016 53.75p 62.25p 47.75p 53.75p 109178
26/07/2016 56.25p 62.25p 45.00p 53.75p 418338
25/07/2016 53.75p 57.50p 50.50p 56.25p 1021
22/07/2016 53.75p 56.75p 47.50p 53.75p 13060
21/07/2016 56.25p 56.25p 50.00p 53.75p 5220
20/07/2016 56.25p 56.25p 50.00p 56.25p 3058
19/07/2016 56.25p 56.25p 45.25p 56.25p 8338
18/07/2016 56.25p 57.50p 51.50p 56.25p 1638
15/07/2016 53.75p 57.50p 48.75p 56.25p 13405
14/07/2016 59.38p 62.50p 45.00p 53.75p 8644
13/07/2016 63.13p 63.75p 55.00p 59.38p 3726
12/07/2016 63.13p 66.00p 59.00p 63.13p 3323
11/07/2016 56.25p 68.50p 56.25p 63.13p 48641
08/07/2016 53.75p 62.50p 51.00p 56.25p 30831
07/07/2016 45.00p 67.25p 45.00p 53.75p 91588
06/07/2016 45.00p 45.00p 40.25p 45.00p 15109
05/07/2016 45.00p 45.00p 41.25p 45.00p 3171
04/07/2016 46.25p 50.00p 41.25p 45.00p 5036
01/07/2016 45.00p 45.00p 39.50p 45.00p 3200
30/06/2016 43.75p 45.00p 41.25p 45.00p 5258
29/06/2016 47.50p 47.50p 41.25p 43.75p 7362
28/06/2016 47.50p 48.75p 45.00p 47.50p 4228
27/06/2016 46.25p 49.75p 45.00p 47.50p 14496
24/06/2016 47.50p 47.50p 43.50p 46.25p 5163
23/06/2016 47.50p 47.50p 45.75p 47.50p 3168
22/06/2016 47.50p 47.50p 45.00p 47.50p 3683
21/06/2016 47.50p 47.50p 47.50p 47.50p 0
20/06/2016 47.50p 47.50p 43.00p 47.50p 3255
17/06/2016 47.50p 48.12p 45.75p 47.50p 138
16/06/2016 47.50p 48.12p 45.00p 47.50p 2400
15/06/2016 47.50p 48.50p 46.50p 47.50p 1542
14/06/2016 47.50p 48.50p 46.50p 47.50p 514
13/06/2016 47.50p 48.75p 45.75p 47.50p 4537
10/06/2016 47.50p 47.50p 47.00p 47.50p 40
09/06/2016 48.75p 53.75p 47.00p 47.50p 8820
08/06/2016 48.75p 51.50p 46.00p 48.75p 648
07/06/2016 51.25p 52.00p 48.75p 48.75p 4225
06/06/2016 51.25p 52.25p 51.25p 51.25p 2000
03/06/2016 52.50p 52.50p 50.00p 51.25p 4534
02/06/2016 52.50p 52.50p 50.25p 52.50p 1961
01/06/2016 52.50p 53.25p 51.00p 52.50p 14748
31/05/2016 53.75p 53.75p 51.25p 52.50p 4300
27/05/2016 53.75p 54.25p 50.00p 53.75p 6227
26/05/2016 53.75p 54.25p 53.00p 53.75p 1014
25/05/2016 53.75p 55.00p 52.75p 53.75p 2565
24/05/2016 56.25p 62.25p 52.50p 53.75p 24847
23/05/2016 60.00p 60.00p 52.50p 56.25p 14779
20/05/2016 60.00p 60.00p 57.50p 60.00p 2357
19/05/2016 60.00p 60.00p 58.25p 60.00p 375
18/05/2016 60.00p 61.25p 54.75p 60.00p 10226
17/05/2016 60.00p 61.95p 56.25p 60.00p 25352
16/05/2016 68.75p 68.75p 59.00p 60.00p 23714
13/05/2016 68.75p 68.75p 62.75p 68.75p 7054
12/05/2016 61.87p 67.00p 58.75p 65.00p 19616
11/05/2016 68.75p 68.75p 55.00p 61.87p 18558
10/05/2016 68.75p 68.75p 57.75p 68.75p 11413
09/05/2016 65.63p 68.75p 62.50p 68.75p 8305
06/05/2016 68.75p 68.75p 58.50p 65.63p 2000
05/05/2016 68.75p 68.75p 62.50p 68.75p 17476
04/05/2016 68.75p 68.75p 64.50p 68.75p 1415
03/05/2016 68.75p 68.75p 63.00p 68.75p 4399
29/04/2016 68.75p 68.75p 62.50p 68.75p 8344
28/04/2016 68.75p 71.25p 62.50p 68.75p 4683
27/04/2016 68.75p 68.75p 64.00p 68.75p 75
26/04/2016 68.75p 73.75p 63.75p 68.75p 7572
25/04/2016 71.88p 75.00p 63.75p 68.75p 3251
22/04/2016 68.75p 77.50p 62.75p 71.88p 29945
21/04/2016 68.75p 100.00p 62.50p 68.75p 106248
20/04/2016 68.75p 68.75p 62.50p 68.75p 412
19/04/2016 68.75p 72.50p 58.75p 68.75p 5075
18/04/2016 75.00p 77.50p 62.50p 68.75p 4950
15/04/2016 56.25p 80.00p 56.25p 75.00p 31354

*Close Price adjusted for both dividends and splits