Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits