Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/11/2013 787.50p 797.50p 776.25p 787.50p 1875
26/11/2013 825.00p 825.00p 775.00p 787.50p 2145
25/11/2013 825.00p 829.50p 800.00p 825.00p 2224
22/11/2013 850.00p 862.50p 800.00p 825.00p 5322
21/11/2013 837.50p 860.00p 825.00p 850.00p 2427
20/11/2013 850.00p 850.00p 825.00p 837.50p 565
19/11/2013 862.50p 868.75p 827.50p 850.00p 2348
18/11/2013 887.50p 900.00p 849.50p 862.50p 3116
15/11/2013 875.00p 917.50p 845.00p 887.50p 6311
14/11/2013 875.00p 899.75p 862.50p 875.00p 2864
13/11/2013 875.00p 900.00p 860.00p 875.00p 900
12/11/2013 900.00p 912.50p 868.75p 875.00p 2466
11/11/2013 925.00p 937.25p 875.00p 900.00p 3408
08/11/2013 937.50p 987.50p 900.00p 925.00p 6830
07/11/2013 850.00p 975.00p 850.00p 937.50p 6397
06/11/2013 862.50p 875.00p 827.50p 850.00p 7279
05/11/2013 862.50p 880.00p 846.25p 862.50p 580
04/11/2013 900.00p 902.50p 830.00p 862.50p 4627
01/11/2013 887.50p 906.00p 875.00p 900.00p 4248
31/10/2013 950.00p 950.00p 875.00p 887.50p 9975
30/10/2013 950.00p 977.50p 901.25p 950.00p 13970
29/10/2013 862.50p 1,012.50p 855.00p 950.00p 29069
28/10/2013 812.50p 912.50p 812.50p 862.50p 20231
25/10/2013 800.00p 825.00p 780.00p 812.50p 6230
24/10/2013 812.50p 817.50p 775.00p 800.00p 3050
23/10/2013 825.00p 850.00p 787.50p 812.50p 8812
22/10/2013 850.00p 872.50p 770.00p 825.00p 8208
21/10/2013 775.00p 867.50p 762.50p 850.00p 15755
18/10/2013 775.00p 799.75p 755.00p 762.50p 6012
17/10/2013 812.50p 824.75p 750.00p 775.00p 7590
16/10/2013 762.50p 774.75p 750.00p 762.50p 2444
15/10/2013 762.50p 774.75p 757.50p 762.50p 9142
14/10/2013 787.50p 787.50p 750.00p 762.50p 9586
11/10/2013 775.00p 800.00p 775.00p 787.50p 5458
10/10/2013 775.00p 822.50p 757.50p 775.00p 6704
09/10/2013 762.50p 797.50p 712.50p 712.50p 5215
08/10/2013 787.50p 792.00p 750.00p 762.50p 4477
07/10/2013 837.50p 868.00p 775.00p 787.50p 8393
04/10/2013 812.50p 850.00p 755.00p 837.50p 24334
03/10/2013 825.00p 830.00p 790.00p 825.00p 4229
02/10/2013 875.00p 875.00p 800.00p 825.00p 2824
01/10/2013 887.50p 896.75p 825.00p 875.00p 4132
30/09/2013 950.00p 950.00p 875.00p 887.50p 3603
27/09/2013 950.00p 952.50p 925.00p 950.00p 3574
26/09/2013 975.00p 980.00p 925.00p 950.00p 3716
25/09/2013 987.50p 1,020.00p 950.00p 975.00p 5108
24/09/2013 975.00p 1,100.00p 951.75p 987.50p 21580
23/09/2013 962.50p 980.00p 925.00p 962.50p 3379
20/09/2013 1,012.50p 1,012.50p 900.00p 962.50p 3389
19/09/2013 962.50p 1,075.00p 962.50p 1,012.50p 4622
18/09/2013 975.00p 980.00p 908.75p 962.50p 2193
17/09/2013 950.00p 1,035.00p 950.00p 975.00p 4046
16/09/2013 950.00p 975.00p 875.00p 950.00p 2032
13/09/2013 1,037.50p 1,050.00p 900.00p 950.00p 4343
12/09/2013 900.00p 1,060.00p 887.50p 1,050.00p 8609
11/09/2013 950.00p 962.50p 875.00p 900.00p 8588
10/09/2013 1,050.00p 1,050.00p 886.25p 950.00p 8288
09/09/2013 1,187.50p 1,187.50p 950.00p 1,037.50p 17357
06/09/2013 1,237.50p 1,250.00p 1,150.00p 1,187.50p 1558
05/09/2013 1,275.00p 1,282.25p 1,212.50p 1,237.50p 2301
04/09/2013 1,262.50p 1,300.00p 1,200.00p 1,275.00p 5196
03/09/2013 1,262.50p 1,262.50p 1,200.00p 1,262.50p 6675
02/09/2013 1,200.00p 1,300.00p 1,180.00p 1,262.50p 12598
30/08/2013 1,262.50p 1,475.00p 1,100.00p 1,200.00p 53313
29/08/2013 1,137.50p 1,137.50p 980.00p 1,100.00p 7559
28/08/2013 1,262.50p 1,268.75p 1,100.00p 1,137.50p 14155
27/08/2013 950.00p 1,325.00p 910.00p 1,187.50p 47472
23/08/2013 862.50p 975.00p 850.50p 937.50p 8148
22/08/2013 837.50p 892.50p 822.50p 862.50p 4730
21/08/2013 887.50p 950.00p 787.50p 837.50p 10267
20/08/2013 875.00p 887.50p 800.00p 837.50p 2851
19/08/2013 850.00p 975.00p 850.00p 887.50p 6497
16/08/2013 837.50p 875.00p 812.50p 850.00p 2760
15/08/2013 800.00p 875.00p 765.00p 837.50p 4125
14/08/2013 837.50p 864.75p 800.00p 800.00p 2311
13/08/2013 812.50p 850.00p 800.00p 837.50p 6320
12/08/2013 725.00p 868.75p 705.00p 812.50p 10092
09/08/2013 712.50p 737.50p 687.50p 725.00p 2789
08/08/2013 712.50p 725.00p 697.50p 712.50p 3009
07/08/2013 712.50p 712.50p 675.00p 687.50p 1633
06/08/2013 712.50p 712.50p 675.00p 712.50p 4708
05/08/2013 687.50p 737.50p 687.50p 712.50p 2200
02/08/2013 662.50p 687.50p 662.50p 687.50p 1181
01/08/2013 662.50p 698.50p 652.50p 662.50p 1418
31/07/2013 725.00p 725.00p 625.00p 662.50p 3861
30/07/2013 737.50p 737.50p 700.00p 725.00p 1247
29/07/2013 787.50p 816.25p 737.50p 737.50p 3725
26/07/2013 812.50p 845.00p 768.75p 787.50p 1925
25/07/2013 875.00p 875.00p 775.00p 812.50p 3720

*Close Price adjusted for both dividends and splits