Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/04/2016 62.50p 62.50p 56.25p 56.25p 3110
13/04/2016 62.50p 71.00p 57.50p 62.50p 8343
12/04/2016 62.50p 72.50p 62.50p 62.50p 12604
11/04/2016 62.50p 65.00p 53.75p 62.50p 1423
08/04/2016 68.75p 68.75p 52.50p 62.50p 4512
07/04/2016 68.75p 68.75p 62.50p 68.75p 169
06/04/2016 62.50p 68.75p 62.50p 68.75p 8408
05/04/2016 68.75p 68.75p 50.00p 62.50p 12469
04/04/2016 75.00p 75.00p 50.00p 68.75p 18153
01/04/2016 62.50p 95.00p 58.75p 75.00p 30584
31/03/2016 62.50p 75.00p 55.00p 62.50p 4383
30/03/2016 62.50p 73.37p 55.50p 62.50p 991
29/03/2016 62.50p 73.00p 55.00p 62.50p 5896
24/03/2016 56.25p 75.00p 45.00p 62.50p 52707
23/03/2016 56.25p 56.25p 53.75p 56.25p 3141
22/03/2016 56.25p 58.50p 50.00p 56.25p 3569
21/03/2016 56.25p 75.00p 55.00p 56.25p 3050
18/03/2016 62.50p 62.50p 50.00p 56.25p 13012
17/03/2016 68.75p 71.00p 62.50p 62.50p 5418
16/03/2016 68.75p 71.50p 62.50p 68.75p 3804
15/03/2016 68.75p 72.50p 62.50p 68.75p 4107
14/03/2016 68.75p 72.50p 65.00p 68.75p 538
11/03/2016 75.00p 75.00p 62.50p 68.75p 4924
10/03/2016 75.00p 79.00p 66.50p 75.00p 872
09/03/2016 75.00p 79.50p 67.50p 75.00p 1400
08/03/2016 75.00p 87.50p 68.00p 75.00p 941
07/03/2016 75.00p 82.50p 62.50p 75.00p 1795
04/03/2016 75.00p 75.00p 66.50p 75.00p 1568
03/03/2016 75.00p 87.50p 68.00p 75.00p 8832
02/03/2016 75.00p 82.50p 75.00p 75.00p 100
01/03/2016 68.75p 82.50p 67.75p 75.00p 9045
29/02/2016 68.75p 70.00p 65.00p 68.75p 1704
26/02/2016 68.75p 70.00p 65.00p 68.75p 1971
25/02/2016 68.75p 75.00p 65.00p 68.75p 5828
24/02/2016 68.75p 75.00p 62.50p 68.75p 1726
23/02/2016 68.75p 73.75p 62.50p 68.75p 2004
22/02/2016 68.75p 72.50p 62.50p 68.75p 4566
19/02/2016 68.75p 72.50p 62.75p 68.75p 1542
18/02/2016 68.75p 72.50p 62.50p 68.75p 787
17/02/2016 68.75p 68.75p 56.25p 68.75p 200
16/02/2016 75.00p 75.00p 62.50p 68.75p 2369
15/02/2016 75.00p 79.25p 66.25p 75.00p 454
12/02/2016 75.00p 80.00p 75.00p 75.00p 269
11/02/2016 68.75p 80.00p 68.50p 75.00p 1274
10/02/2016 75.00p 75.00p 62.50p 68.75p 7197
09/02/2016 68.75p 75.00p 68.00p 75.00p 3192
08/02/2016 75.00p 87.50p 68.75p 68.75p 22492
05/02/2016 68.75p 92.50p 65.00p 75.00p 33429
04/02/2016 62.50p 72.50p 62.50p 68.75p 5355
03/02/2016 56.25p 62.50p 56.25p 62.50p 1269
02/02/2016 56.25p 59.50p 55.00p 56.25p 434
01/02/2016 56.25p 62.50p 50.00p 56.25p 1316
29/01/2016 56.25p 56.25p 50.50p 56.25p 478
28/01/2016 56.25p 56.25p 50.00p 56.25p 1008
27/01/2016 56.25p 75.00p 53.50p 56.25p 14140
26/01/2016 56.25p 75.00p 56.25p 56.25p 280
25/01/2016 62.50p 75.00p 50.00p 56.25p 5507
22/01/2016 62.50p 66.25p 55.25p 62.50p 2487
21/01/2016 62.50p 66.25p 57.50p 62.50p 1619
20/01/2016 62.50p 62.50p 57.50p 62.50p 489
19/01/2016 62.50p 67.50p 62.50p 62.50p 250
18/01/2016 62.50p 70.00p 50.00p 62.50p 616
15/01/2016 62.50p 71.25p 59.00p 62.50p 2819
14/01/2016 62.50p 62.50p 58.00p 62.50p 1671
13/01/2016 62.50p 75.00p 58.00p 62.50p 2534
12/01/2016 62.50p 74.50p 62.50p 62.50p 2918
11/01/2016 75.00p 75.00p 62.50p 62.50p 11212
08/01/2016 62.50p 85.00p 62.50p 75.00p 11465
07/01/2016 62.50p 67.00p 62.50p 62.50p 160
06/01/2016 62.50p 69.50p 56.50p 62.50p 4662
05/01/2016 62.50p 69.50p 52.75p 62.50p 1905
04/01/2016 62.50p 71.25p 54.25p 62.50p 1629
31/12/2015 56.25p 71.25p 50.00p 62.50p 3713
30/12/2015 56.25p 62.50p 52.50p 56.25p 1711
29/12/2015 52.50p 58.75p 43.00p 56.25p 3845
24/12/2015 52.50p 53.50p 52.50p 52.50p 240
23/12/2015 50.00p 62.50p 41.25p 52.50p 2020
22/12/2015 56.25p 56.25p 48.75p 50.00p 1737
21/12/2015 62.50p 62.50p 50.00p 56.25p 1128
18/12/2015 62.50p 67.50p 50.00p 62.50p 2816
17/12/2015 52.50p 62.50p 50.00p 62.50p 10344
16/12/2015 56.25p 58.75p 45.00p 52.50p 8173
15/12/2015 50.00p 57.50p 40.25p 56.25p 4123
14/12/2015 62.50p 62.50p 46.25p 50.00p 7913
11/12/2015 62.50p 65.00p 57.50p 62.50p 1906
10/12/2015 62.50p 65.75p 50.00p 62.50p 3010
09/12/2015 62.50p 62.50p 57.50p 62.50p 1070
08/12/2015 62.50p 62.50p 50.00p 62.50p 688
07/12/2015 62.50p 87.50p 57.50p 62.50p 5391
04/12/2015 62.50p 62.50p 50.00p 62.50p 5618
03/12/2015 62.50p 66.25p 59.00p 62.50p 4815
02/12/2015 62.50p 65.00p 55.00p 62.50p 964
01/12/2015 56.25p 67.50p 55.00p 62.50p 4386
30/11/2015 68.75p 68.75p 51.50p 56.25p 22947
27/11/2015 56.25p 77.50p 53.75p 68.75p 34131
26/11/2015 62.50p 62.50p 52.75p 56.25p 1528
25/11/2015 62.50p 62.50p 52.75p 62.50p 1187
24/11/2015 62.50p 63.75p 55.00p 62.50p 1724
23/11/2015 68.75p 71.00p 53.00p 62.50p 14711
20/11/2015 56.25p 71.25p 52.75p 68.75p 47157
19/11/2015 62.50p 62.50p 55.00p 56.25p 3245
18/11/2015 56.25p 75.00p 56.25p 62.50p 24506
17/11/2015 56.25p 61.50p 56.25p 56.25p 498
16/11/2015 56.25p 62.50p 52.75p 56.25p 7615
13/11/2015 62.50p 62.50p 56.25p 56.25p 4425
12/11/2015 62.50p 66.25p 58.00p 62.50p 2033
11/11/2015 62.50p 75.00p 59.00p 62.50p 19129
10/11/2015 68.75p 75.00p 55.75p 62.50p 8728
09/11/2015 68.75p 68.75p 63.00p 68.75p 2148
06/11/2015 68.75p 75.00p 62.50p 68.75p 12600
05/11/2015 68.75p 68.75p 63.75p 68.75p 2827
04/11/2015 68.75p 87.50p 62.50p 68.75p 2008
03/11/2015 68.75p 68.75p 63.75p 68.75p 1287
02/11/2015 68.75p 70.50p 65.00p 68.75p 1093
30/10/2015 75.00p 75.00p 65.25p 68.75p 1393
29/10/2015 68.75p 87.50p 68.00p 68.75p 1200
28/10/2015 68.75p 74.75p 67.00p 68.75p 2425
27/10/2015 68.75p 70.50p 66.50p 68.75p 1270
26/10/2015 75.00p 75.00p 65.25p 68.75p 2881
23/10/2015 75.00p 75.00p 62.50p 75.00p 1149
22/10/2015 75.00p 75.00p 67.50p 75.00p 460
21/10/2015 68.75p 78.50p 66.25p 75.00p 25631
20/10/2015 75.00p 75.00p 68.75p 68.75p 4668
19/10/2015 75.00p 78.75p 62.50p 75.00p 8749
16/10/2015 75.00p 87.50p 68.75p 75.00p 22726
15/10/2015 81.25p 90.00p 75.00p 75.00p 31116
14/10/2015 68.75p 75.00p 68.75p 68.75p 999
13/10/2015 72.50p 75.00p 62.50p 68.75p 33243
12/10/2015 72.50p 77.50p 68.75p 72.50p 4737
09/10/2015 81.25p 81.25p 72.50p 72.50p 14195
08/10/2015 81.25p 82.50p 75.00p 78.75p 2399
07/10/2015 81.25p 85.00p 76.25p 81.25p 30772
06/10/2015 68.75p 100.00p 68.75p 81.25p 79821
05/10/2015 81.25p 81.25p 68.00p 68.75p 3633
02/10/2015 81.25p 81.25p 75.00p 81.25p 5138
01/10/2015 68.75p 98.75p 64.25p 81.25p 48175
30/09/2015 87.50p 112.50p 80.75p 106.25p 14028
29/09/2015 87.50p 100.00p 87.50p 87.50p 0
28/09/2015 87.50p 87.50p 75.00p 87.50p 3407
25/09/2015 87.50p 100.00p 85.00p 87.50p 565
24/09/2015 100.00p 100.00p 85.00p 87.50p 523
23/09/2015 112.50p 112.50p 85.00p 100.00p 2817
22/09/2015 112.50p 112.50p 100.25p 112.50p 50
21/09/2015 112.50p 112.50p 100.00p 112.50p 2302
18/09/2015 112.50p 112.50p 110.00p 112.50p 40
17/09/2015 100.00p 112.50p 100.00p 112.50p 2638
16/09/2015 100.00p 112.50p 100.00p 100.00p 314
15/09/2015 100.00p 100.00p 100.00p 100.00p 0
14/09/2015 100.00p 107.50p 100.00p 100.00p 186
11/09/2015 100.00p 107.50p 100.00p 100.00p 147
10/09/2015 100.00p 102.00p 91.65p 100.00p 329
09/09/2015 100.00p 100.00p 100.00p 100.00p 0
08/09/2015 100.00p 102.50p 96.00p 100.00p 1095
07/09/2015 87.50p 100.00p 87.50p 100.00p 721
04/09/2015 100.00p 110.00p 87.50p 87.50p 1914
03/09/2015 100.00p 100.00p 89.00p 100.00p 109
02/09/2015 100.00p 106.25p 89.00p 100.00p 1255
01/09/2015 100.00p 107.00p 85.25p 100.00p 301
28/08/2015 100.00p 100.00p 81.50p 100.00p 3624
27/08/2015 100.00p 108.50p 75.00p 100.00p 4128
26/08/2015 100.00p 100.00p 100.00p 100.00p 0
25/08/2015 112.50p 112.50p 87.50p 100.00p 4717
24/08/2015 112.50p 116.00p 100.00p 112.50p 2320
21/08/2015 125.00p 125.00p 100.00p 112.50p 3878
20/08/2015 125.00p 125.00p 107.75p 125.00p 1425
19/08/2015 125.00p 125.00p 112.75p 125.00p 757
18/08/2015 125.00p 127.00p 107.00p 125.00p 2847
17/08/2015 125.00p 127.00p 105.00p 125.00p 2252
14/08/2015 125.00p 125.00p 102.50p 125.00p 3280
13/08/2015 112.50p 137.50p 112.50p 125.00p 3979
12/08/2015 112.50p 122.00p 106.25p 112.50p 1191
11/08/2015 112.50p 112.50p 102.50p 112.50p 408
10/08/2015 112.50p 112.50p 102.50p 112.50p 400
07/08/2015 125.00p 125.00p 104.00p 112.50p 2113
06/08/2015 112.50p 125.00p 109.00p 125.00p 431
05/08/2015 112.50p 117.25p 105.50p 112.50p 2093
04/08/2015 125.00p 125.00p 107.50p 112.50p 480
03/08/2015 125.00p 145.00p 107.50p 125.00p 91
31/07/2015 112.50p 125.00p 105.25p 125.00p 1343
30/07/2015 125.00p 125.00p 105.00p 112.50p 1624
29/07/2015 125.00p 150.00p 75.00p 125.00p 79223
28/07/2015 125.00p 127.25p 120.75p 125.00p 1636
27/07/2015 125.00p 125.00p 120.75p 125.00p 80
24/07/2015 137.50p 137.50p 120.50p 125.00p 3909
23/07/2015 137.50p 137.50p 125.00p 137.50p 418
22/07/2015 137.50p 137.50p 125.00p 137.50p 2641
21/07/2015 137.50p 137.50p 130.00p 137.50p 2299
20/07/2015 137.50p 137.50p 130.00p 137.50p 611
17/07/2015 137.50p 141.00p 125.00p 137.50p 2292
16/07/2015 137.50p 150.00p 130.00p 137.50p 1634
15/07/2015 137.50p 164.75p 132.50p 137.50p 6931
14/07/2015 150.00p 150.00p 125.00p 137.50p 4054
13/07/2015 150.00p 150.00p 135.00p 150.00p 3264
10/07/2015 150.00p 154.50p 142.50p 150.00p 942
09/07/2015 150.00p 154.50p 142.50p 150.00p 476
08/07/2015 150.00p 177.50p 142.50p 150.00p 3615
07/07/2015 150.00p 157.50p 146.25p 150.00p 2972
06/07/2015 150.00p 154.95p 147.00p 150.00p 512
03/07/2015 150.00p 156.00p 146.25p 150.00p 475
02/07/2015 137.50p 157.00p 137.50p 150.00p 3374

*Close Price adjusted for both dividends and splits