Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
01/07/2015 137.50p 147.25p 135.00p 137.50p 1372
30/06/2015 150.00p 162.50p 135.00p 137.50p 614
29/06/2015 150.00p 167.50p 140.00p 150.00p 2496
26/06/2015 150.00p 172.00p 130.00p 162.50p 5593
25/06/2015 150.00p 150.00p 130.00p 150.00p 907
24/06/2015 137.50p 150.00p 137.50p 150.00p 647
23/06/2015 150.00p 154.50p 134.00p 137.50p 1500
22/06/2015 150.00p 154.50p 150.00p 150.00p 40
19/06/2015 150.00p 157.50p 150.00p 150.00p 361
18/06/2015 150.00p 165.00p 132.50p 150.00p 985
17/06/2015 125.00p 150.00p 125.00p 150.00p 778
16/06/2015 150.00p 150.00p 124.75p 125.00p 2209
15/06/2015 125.00p 157.50p 117.50p 150.00p 4478
12/06/2015 137.50p 137.50p 110.00p 125.00p 1615
11/06/2015 137.50p 150.00p 125.00p 137.50p 619
10/06/2015 150.00p 162.00p 125.00p 137.50p 5518
09/06/2015 137.50p 169.75p 121.25p 150.00p 14530
08/06/2015 137.50p 137.50p 118.00p 137.50p 21248
05/06/2015 150.00p 150.00p 125.00p 137.50p 13021
04/06/2015 150.00p 150.00p 133.00p 150.00p 143
03/06/2015 150.00p 160.00p 133.00p 150.00p 466
02/06/2015 150.00p 150.00p 132.50p 150.00p 30
01/06/2015 150.00p 162.00p 134.00p 150.00p 848
29/05/2015 150.00p 155.00p 140.00p 150.00p 6546
28/05/2015 125.00p 186.00p 112.50p 150.00p 15503
27/05/2015 150.00p 150.00p 112.75p 125.00p 3491
26/05/2015 150.00p 156.00p 126.00p 150.00p 669
22/05/2015 150.00p 155.00p 125.75p 150.00p 4010
21/05/2015 150.00p 154.50p 130.00p 150.00p 383
20/05/2015 150.00p 150.00p 132.50p 150.00p 2628
19/05/2015 150.00p 157.50p 137.50p 150.00p 831
18/05/2015 150.00p 155.75p 112.50p 150.00p 4447
15/05/2015 150.00p 160.00p 132.50p 150.00p 5348
14/05/2015 150.00p 175.00p 142.50p 150.00p 2493
13/05/2015 150.00p 160.00p 125.00p 150.00p 1330
12/05/2015 150.00p 160.00p 150.00p 150.00p 300
11/05/2015 150.00p 150.00p 134.00p 150.00p 3483
08/05/2015 150.00p 175.00p 134.00p 150.00p 2795
07/05/2015 150.00p 150.00p 130.25p 150.00p 2127
06/05/2015 150.00p 155.00p 107.50p 150.00p 7940
05/05/2015 162.50p 170.00p 124.25p 150.00p 3344
01/05/2015 162.50p 189.50p 125.00p 162.50p 927
30/04/2015 162.50p 192.50p 142.75p 162.50p 543
29/04/2015 162.50p 185.00p 142.50p 162.50p 1836
28/04/2015 150.00p 199.75p 125.75p 162.50p 8106
27/04/2015 150.00p 158.75p 129.00p 150.00p 1052
24/04/2015 150.00p 150.00p 115.25p 150.00p 3091
23/04/2015 162.50p 162.50p 125.00p 150.00p 1689
22/04/2015 162.50p 162.50p 160.00p 162.50p 455
21/04/2015 162.50p 162.50p 150.50p 162.50p 338
20/04/2015 162.50p 212.50p 150.00p 162.50p 872
17/04/2015 150.00p 167.50p 125.00p 162.50p 6120
16/04/2015 162.50p 172.50p 130.50p 150.00p 2940
15/04/2015 162.50p 172.50p 132.75p 162.50p 535
14/04/2015 150.00p 174.25p 125.00p 162.50p 6595
13/04/2015 150.00p 150.00p 125.00p 150.00p 2044
10/04/2015 150.00p 150.00p 130.25p 150.00p 471
09/04/2015 162.50p 165.00p 137.00p 150.00p 12110
08/04/2015 150.00p 162.50p 150.00p 162.50p 705
07/04/2015 150.00p 157.50p 132.50p 150.00p 505
02/04/2015 162.50p 162.50p 132.50p 150.00p 2616
01/04/2015 162.50p 162.50p 150.00p 162.50p 356
31/03/2015 162.50p 163.50p 150.00p 162.50p 1122
30/03/2015 162.50p 162.50p 150.00p 162.50p 1350
27/03/2015 162.50p 175.00p 150.00p 162.50p 8780
26/03/2015 162.50p 162.50p 125.03p 150.00p 3649
25/03/2015 162.50p 212.50p 150.00p 162.50p 460
24/03/2015 162.50p 172.50p 152.75p 162.50p 1542
23/03/2015 162.50p 167.50p 152.50p 162.50p 756
20/03/2015 175.00p 175.00p 150.00p 162.50p 1405
19/03/2015 175.00p 175.00p 150.00p 175.00p 1894
18/03/2015 175.00p 212.50p 157.50p 175.00p 1623
17/03/2015 175.00p 185.00p 160.00p 175.00p 2361
16/03/2015 175.00p 182.50p 165.00p 175.00p 2275
13/03/2015 175.00p 181.25p 165.00p 175.00p 1912
12/03/2015 175.00p 187.50p 152.75p 175.00p 2222
11/03/2015 162.50p 187.50p 147.50p 175.00p 1247
10/03/2015 162.50p 170.50p 147.00p 162.50p 1069
09/03/2015 187.50p 187.50p 125.00p 162.50p 6463
06/03/2015 187.50p 200.00p 150.00p 187.50p 3321
05/03/2015 175.00p 245.50p 150.00p 187.50p 8516
04/03/2015 162.50p 185.00p 152.75p 175.00p 1479
03/03/2015 162.50p 169.75p 152.50p 162.50p 1752
02/03/2015 187.50p 200.00p 152.50p 162.50p 5825
27/02/2015 150.00p 200.00p 130.00p 187.50p 6335
26/02/2015 150.00p 150.00p 130.00p 150.00p 123
25/02/2015 150.00p 152.50p 130.00p 150.00p 392
24/02/2015 150.00p 160.00p 132.50p 150.00p 2413
23/02/2015 162.50p 165.00p 140.00p 150.00p 2686

*Close Price adjusted for both dividends and splits