Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/09/2014 312.50p 322.50p 295.00p 312.50p 67637
12/09/2014 312.50p 312.50p 300.00p 312.50p 26162
11/09/2014 312.50p 315.00p 300.00p 312.50p 15478
10/09/2014 350.00p 350.00p 275.00p 312.50p 49320
09/09/2014 425.00p 445.00p 375.00p 387.50p 11611
08/09/2014 375.00p 450.00p 342.50p 425.00p 54564
05/09/2014 312.50p 322.50p 305.00p 312.50p 1248
04/09/2014 325.00p 325.00p 300.00p 312.50p 784
03/09/2014 312.50p 337.50p 310.00p 325.00p 407
02/09/2014 325.00p 337.50p 298.25p 325.00p 1057
01/09/2014 325.00p 341.50p 312.50p 325.00p 1062
29/08/2014 300.00p 347.50p 287.50p 325.00p 3236
28/08/2014 337.50p 337.50p 277.50p 300.00p 4081
27/08/2014 337.50p 337.50p 332.25p 337.50p 425
26/08/2014 350.00p 350.00p 325.00p 337.50p 797
22/08/2014 337.50p 387.50p 337.50p 350.00p 104
21/08/2014 337.50p 350.00p 325.00p 337.50p 2833
20/08/2014 375.00p 375.00p 332.50p 350.00p 1433
19/08/2014 350.00p 387.50p 344.50p 375.00p 3758
18/08/2014 312.50p 357.50p 307.75p 350.00p 1315
15/08/2014 312.50p 325.00p 305.00p 312.50p 638
14/08/2014 325.00p 325.00p 300.00p 312.50p 1084
13/08/2014 325.00p 325.00p 300.00p 325.00p 1986
12/08/2014 350.00p 350.00p 325.00p 325.00p 739
11/08/2014 362.50p 362.50p 327.50p 350.00p 164
08/08/2014 362.50p 362.50p 327.50p 362.50p 358
07/08/2014 350.00p 362.50p 307.50p 362.50p 1570
06/08/2014 350.00p 360.00p 325.00p 350.00p 345
05/08/2014 350.00p 375.00p 300.00p 350.00p 1867
04/08/2014 350.00p 350.00p 305.00p 350.00p 426
01/08/2014 325.00p 350.00p 300.00p 350.00p 1426
31/07/2014 325.00p 340.00p 302.50p 325.00p 449
30/07/2014 350.00p 350.00p 303.00p 325.00p 2694
29/07/2014 325.00p 350.00p 325.00p 350.00p 229
28/07/2014 375.00p 375.00p 300.25p 325.00p 3883
25/07/2014 387.50p 387.50p 350.00p 375.00p 2015
24/07/2014 362.50p 392.50p 352.50p 387.50p 2518
23/07/2014 362.50p 375.00p 360.00p 362.50p 176
22/07/2014 387.50p 390.00p 332.50p 362.50p 3267
21/07/2014 387.50p 392.50p 350.00p 387.50p 523
18/07/2014 387.50p 395.00p 350.00p 387.50p 156
17/07/2014 375.00p 412.50p 352.50p 387.50p 1206
16/07/2014 387.50p 415.00p 345.00p 375.00p 1479
15/07/2014 400.00p 415.00p 383.75p 387.50p 499
14/07/2014 400.00p 425.00p 395.00p 400.00p 918
11/07/2014 387.50p 420.00p 375.25p 400.00p 1450
10/07/2014 400.00p 400.00p 375.00p 387.50p 1203
09/07/2014 412.50p 412.50p 376.50p 400.00p 1441
08/07/2014 412.50p 430.00p 392.50p 412.50p 413
07/07/2014 450.00p 460.00p 400.00p 412.50p 1903
04/07/2014 437.50p 440.00p 375.00p 412.50p 2480
03/07/2014 412.50p 447.50p 385.00p 437.50p 2462
02/07/2014 350.00p 450.00p 350.00p 412.50p 4384
01/07/2014 412.50p 422.50p 332.50p 350.00p 4429
30/06/2014 337.50p 387.50p 330.25p 337.50p 1443
27/06/2014 337.50p 342.50p 325.00p 337.50p 2297
26/06/2014 337.50p 342.50p 325.00p 337.50p 2053
25/06/2014 350.00p 387.50p 327.50p 337.50p 419
24/06/2014 350.00p 362.50p 325.50p 350.00p 327
23/06/2014 350.00p 350.00p 325.50p 350.00p 523
20/06/2014 350.00p 350.00p 327.50p 350.00p 455
19/06/2014 375.00p 375.00p 315.00p 350.00p 1184
18/06/2014 362.50p 375.00p 362.50p 375.00p 600
17/06/2014 375.00p 375.00p 337.50p 362.50p 772
16/06/2014 375.00p 375.00p 350.00p 375.00p 1181
13/06/2014 387.50p 400.00p 350.00p 375.00p 416
12/06/2014 425.00p 425.00p 351.00p 400.00p 1002
11/06/2014 425.00p 425.00p 380.25p 425.00p 193
10/06/2014 400.00p 425.00p 395.00p 425.00p 1000
09/06/2014 412.50p 468.75p 362.50p 400.00p 3885
06/06/2014 425.00p 449.00p 375.00p 412.50p 2038
05/06/2014 362.50p 472.50p 362.50p 425.00p 4785
04/06/2014 412.50p 417.50p 350.00p 362.50p 5329
03/06/2014 325.00p 525.00p 325.00p 412.50p 26758
02/06/2014 325.00p 337.50p 300.00p 325.00p 444
30/05/2014 325.00p 325.00p 303.75p 325.00p 886
29/05/2014 325.00p 335.00p 300.00p 325.00p 1043
28/05/2014 325.00p 362.50p 300.00p 325.00p 909
27/05/2014 325.00p 325.00p 300.00p 325.00p 2171
23/05/2014 337.50p 337.50p 325.00p 325.00p 500
22/05/2014 325.00p 337.50p 317.00p 337.50p 2404
21/05/2014 325.00p 325.00p 300.00p 325.00p 372
20/05/2014 337.50p 337.50p 300.00p 325.00p 765
19/05/2014 337.50p 342.00p 325.00p 337.50p 97
16/05/2014 337.50p 337.50p 325.00p 337.50p 616
15/05/2014 337.50p 342.50p 325.00p 337.50p 522
14/05/2014 337.50p 337.50p 325.00p 337.50p 1208
13/05/2014 337.50p 337.50p 325.00p 337.50p 242
12/05/2014 350.00p 387.50p 331.50p 387.50p 2445
09/05/2014 362.50p 387.50p 337.50p 387.50p 1373
08/05/2014 375.00p 375.00p 350.00p 362.50p 4425
07/05/2014 387.50p 387.50p 352.50p 375.00p 2459
06/05/2014 362.50p 373.50p 350.00p 362.50p 452
02/05/2014 337.50p 375.00p 330.00p 362.50p 6243
01/05/2014 337.50p 341.25p 329.75p 337.50p 1505
30/04/2014 350.00p 387.50p 325.00p 337.50p 1293
29/04/2014 287.50p 352.50p 287.50p 350.00p 7252
28/04/2014 337.50p 337.50p 275.25p 287.50p 2125
25/04/2014 350.00p 357.50p 325.00p 337.50p 2156
24/04/2014 387.50p 387.50p 325.00p 350.00p 12258
23/04/2014 437.50p 437.50p 325.00p 387.50p 10560
22/04/2014 462.50p 462.50p 425.00p 462.50p 1235
17/04/2014 475.00p 475.00p 448.00p 462.50p 1274
16/04/2014 475.00p 490.00p 455.00p 475.00p 283
15/04/2014 475.00p 485.00p 455.00p 475.00p 835
14/04/2014 475.00p 475.00p 452.75p 475.00p 8
11/04/2014 475.00p 485.00p 450.75p 475.00p 2459
10/04/2014 450.00p 512.50p 425.50p 512.50p 3478
09/04/2014 450.00p 487.50p 425.00p 487.50p 4844
08/04/2014 475.00p 475.00p 425.00p 450.00p 2512
07/04/2014 512.50p 512.50p 432.50p 475.00p 3428
04/04/2014 500.00p 500.00p 475.00p 487.50p 1194
03/04/2014 500.00p 537.50p 480.00p 537.50p 697
02/04/2014 500.00p 500.00p 481.00p 500.00p 90
01/04/2014 475.00p 524.25p 465.25p 500.00p 4031
31/03/2014 500.00p 500.00p 456.25p 475.00p 3321
28/03/2014 525.00p 562.50p 482.50p 562.50p 932
27/03/2014 512.50p 525.00p 499.75p 525.00p 3354
26/03/2014 500.00p 512.50p 490.25p 512.50p 1745
25/03/2014 512.50p 512.50p 475.00p 500.00p 3510
24/03/2014 512.50p 512.50p 487.50p 512.50p 2314
21/03/2014 525.00p 525.00p 500.00p 512.50p 1683
20/03/2014 537.50p 555.00p 506.25p 525.00p 947
19/03/2014 537.50p 543.75p 500.00p 537.50p 3084
18/03/2014 600.00p 600.00p 528.00p 537.50p 5185
17/03/2014 587.50p 637.50p 550.00p 637.50p 373
14/03/2014 537.50p 568.75p 525.00p 562.50p 8013
13/03/2014 562.50p 562.50p 525.25p 537.50p 7260
12/03/2014 562.50p 566.25p 550.00p 562.50p 554
11/03/2014 562.50p 568.50p 550.00p 562.50p 1042
10/03/2014 575.00p 575.00p 550.00p 562.50p 2278
07/03/2014 587.50p 587.50p 552.50p 575.00p 2232
06/03/2014 625.00p 625.00p 565.00p 587.50p 5782
05/03/2014 587.50p 625.00p 562.75p 625.00p 7949
04/03/2014 612.50p 612.50p 525.25p 575.00p 17934
03/03/2014 712.50p 712.50p 575.00p 612.50p 9549
28/02/2014 637.50p 659.50p 630.00p 650.00p 1102
27/02/2014 650.00p 661.00p 625.00p 637.50p 2224
26/02/2014 650.00p 650.00p 625.00p 650.00p 672
25/02/2014 650.00p 653.50p 625.00p 637.50p 2906
24/02/2014 662.50p 665.00p 625.00p 650.00p 2721
21/02/2014 687.50p 687.50p 617.50p 662.50p 2968
20/02/2014 662.50p 687.50p 650.50p 687.50p 1225
19/02/2014 687.50p 687.50p 650.00p 662.50p 1488
18/02/2014 687.50p 725.00p 652.50p 687.50p 1868
17/02/2014 700.00p 725.00p 660.00p 687.50p 2007
14/02/2014 675.00p 700.00p 655.00p 700.00p 1862
13/02/2014 687.50p 687.50p 643.75p 675.00p 2298
12/02/2014 700.00p 722.50p 650.25p 687.50p 1046
11/02/2014 637.50p 725.00p 637.50p 700.00p 1482
10/02/2014 637.50p 660.00p 600.00p 637.50p 1056
07/02/2014 637.50p 637.50p 605.00p 637.50p 367
06/02/2014 625.00p 637.50p 605.00p 637.50p 99
05/02/2014 625.00p 645.00p 605.00p 625.00p 375
04/02/2014 625.00p 650.00p 600.00p 625.00p 2680
03/02/2014 650.00p 650.00p 600.00p 625.00p 1199
31/01/2014 650.00p 650.00p 625.00p 650.00p 1195
30/01/2014 650.00p 650.00p 603.75p 650.00p 1123
29/01/2014 650.00p 656.25p 620.00p 650.00p 2247
28/01/2014 700.00p 700.00p 625.00p 650.00p 1107
27/01/2014 712.50p 712.50p 637.50p 675.00p 2189
24/01/2014 712.50p 725.00p 675.00p 712.50p 1060
23/01/2014 712.50p 731.25p 705.00p 712.50p 756
22/01/2014 625.00p 775.00p 607.50p 712.50p 8643
21/01/2014 650.00p 650.00p 600.00p 625.00p 2613
20/01/2014 662.50p 662.50p 610.00p 650.00p 1197
17/01/2014 662.50p 672.50p 625.00p 662.50p 1273
16/01/2014 662.50p 666.25p 625.00p 662.50p 388
15/01/2014 662.50p 675.00p 625.00p 662.50p 2872
14/01/2014 662.50p 662.50p 625.00p 662.50p 1135
13/01/2014 675.00p 675.00p 625.00p 662.50p 1521
10/01/2014 675.00p 675.00p 650.00p 675.00p 5968
09/01/2014 687.50p 687.50p 650.00p 675.00p 4657
08/01/2014 662.50p 725.00p 662.50p 687.50p 8884
07/01/2014 687.50p 687.50p 650.00p 662.50p 3569
06/01/2014 687.50p 705.00p 650.00p 687.50p 2647
03/01/2014 700.00p 705.00p 662.50p 687.50p 2548
02/01/2014 637.50p 747.50p 625.00p 700.00p 7059
31/12/2013 637.50p 656.25p 600.00p 637.50p 1240
30/12/2013 625.00p 662.50p 576.25p 637.50p 4663
27/12/2013 650.00p 650.00p 575.00p 625.00p 1346
24/12/2013 662.50p 662.50p 625.00p 650.00p 869
23/12/2013 650.00p 650.00p 625.00p 650.00p 1144
20/12/2013 650.00p 670.00p 590.25p 650.00p 4228
19/12/2013 787.50p 812.50p 600.00p 650.00p 14608
18/12/2013 737.50p 737.50p 700.00p 737.50p 1318
17/12/2013 750.00p 762.50p 709.00p 762.50p 533
16/12/2013 750.00p 750.00p 725.00p 750.00p 653
13/12/2013 762.50p 762.50p 725.00p 750.00p 1467
12/12/2013 750.00p 762.50p 738.25p 762.50p 579
11/12/2013 750.00p 787.50p 727.50p 787.50p 3864
10/12/2013 775.00p 775.00p 728.75p 750.00p 1950
09/12/2013 787.50p 825.00p 737.50p 775.00p 2465
06/12/2013 775.00p 812.50p 750.00p 812.50p 2268
05/12/2013 775.00p 786.00p 750.00p 775.00p 1293
04/12/2013 737.50p 815.00p 737.50p 775.00p 7933
03/12/2013 787.50p 787.50p 713.25p 737.50p 3452
02/12/2013 787.50p 787.50p 775.00p 787.50p 1141
29/11/2013 787.50p 790.00p 775.00p 787.50p 4721
28/11/2013 787.50p 792.25p 775.00p 787.50p 1320

*Close Price adjusted for both dividends and splits