Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits