Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/07/2013 675.00p 902.50p 674.75p 837.50p 12652
23/07/2013 675.00p 677.50p 650.00p 675.00p 1252
22/07/2013 625.00p 700.00p 625.00p 675.00p 5907
19/07/2013 625.00p 645.00p 600.00p 625.00p 59
18/07/2013 637.50p 637.50p 620.00p 625.00p 1588
17/07/2013 637.50p 637.50p 600.00p 637.50p 925
16/07/2013 637.50p 645.00p 600.00p 637.50p 2031
15/07/2013 650.00p 650.00p 600.00p 637.50p 1299
12/07/2013 650.00p 650.00p 612.50p 650.00p 1616
11/07/2013 662.50p 662.50p 625.00p 650.00p 963
10/07/2013 662.50p 670.00p 627.50p 662.50p 569
09/07/2013 637.50p 662.50p 625.00p 662.50p 2039
08/07/2013 650.00p 650.00p 600.00p 637.50p 1629
05/07/2013 662.50p 662.50p 630.00p 650.00p 2262
04/07/2013 712.50p 815.00p 625.00p 662.50p 16492
03/07/2013 650.00p 650.00p 577.50p 637.50p 1377
02/07/2013 650.00p 650.00p 625.00p 650.00p 1365
01/07/2013 637.50p 650.00p 600.00p 650.00p 2788
28/06/2013 637.50p 650.00p 600.00p 637.50p 1597
27/06/2013 637.50p 637.50p 600.00p 637.50p 248
26/06/2013 650.00p 650.00p 550.00p 637.50p 1604
25/06/2013 675.00p 687.50p 625.00p 650.00p 2123
24/06/2013 725.00p 725.00p 650.00p 675.00p 700
21/06/2013 687.50p 744.50p 637.50p 725.00p 1541
20/06/2013 687.50p 710.00p 637.50p 687.50p 195
19/06/2013 700.00p 700.00p 637.50p 687.50p 1019
18/06/2013 712.50p 712.50p 652.50p 700.00p 752
17/06/2013 712.50p 712.50p 675.00p 712.50p 183
14/06/2013 725.00p 737.50p 700.00p 712.50p 535
13/06/2013 725.00p 737.50p 700.00p 737.50p 1308
12/06/2013 725.00p 725.00p 700.00p 725.00p 2239
11/06/2013 750.00p 750.00p 652.50p 725.00p 2844
10/06/2013 750.00p 755.00p 705.00p 750.00p 224
07/06/2013 787.50p 800.00p 700.00p 750.00p 959
06/06/2013 787.50p 787.50p 750.00p 787.50p 2258
05/06/2013 787.50p 787.50p 757.50p 787.50p 283
04/06/2013 812.50p 812.50p 750.00p 787.50p 1936
03/06/2013 850.00p 862.50p 777.50p 812.50p 3299
31/05/2013 812.50p 875.00p 775.00p 850.00p 3942
30/05/2013 737.50p 812.50p 725.00p 812.50p 5003
29/05/2013 750.00p 762.50p 712.50p 737.50p 1410
28/05/2013 750.00p 779.75p 725.00p 762.50p 1290
24/05/2013 725.00p 772.50p 725.00p 725.00p 4522
23/05/2013 725.00p 775.00p 708.50p 725.00p 2300
22/05/2013 712.50p 740.00p 682.50p 725.00p 2149
21/05/2013 712.50p 735.00p 672.50p 712.50p 5039
20/05/2013 675.00p 725.00p 637.50p 712.50p 4140
17/05/2013 650.00p 700.00p 627.50p 675.00p 5557
16/05/2013 675.00p 675.00p 625.00p 650.00p 1454
15/05/2013 687.50p 687.50p 637.50p 662.50p 1434
14/05/2013 662.50p 687.50p 650.00p 687.50p 756
13/05/2013 687.50p 706.25p 621.00p 662.50p 2156
10/05/2013 700.00p 710.00p 680.00p 687.50p 916
09/05/2013 712.50p 715.00p 650.00p 700.00p 2901
08/05/2013 725.00p 725.00p 675.00p 712.50p 1524
07/05/2013 737.50p 746.25p 675.00p 725.00p 3004
03/05/2013 725.00p 750.00p 703.00p 737.50p 2957
02/05/2013 725.00p 737.25p 705.25p 725.00p 269
01/05/2013 712.50p 775.00p 705.00p 725.00p 4784
30/04/2013 737.50p 748.00p 711.25p 712.50p 1529
29/04/2013 800.00p 800.00p 700.00p 725.00p 2141
26/04/2013 775.00p 806.50p 725.00p 800.00p 6808
25/04/2013 837.50p 837.50p 715.00p 775.00p 8894
24/04/2013 825.00p 825.00p 750.00p 800.00p 1691
23/04/2013 850.00p 850.00p 800.00p 825.00p 1502
22/04/2013 837.50p 862.50p 825.00p 850.00p 1846
19/04/2013 837.50p 837.50p 775.00p 837.50p 3880
18/04/2013 850.00p 850.00p 800.00p 837.50p 1244
17/04/2013 850.00p 859.00p 827.50p 850.00p 1211
16/04/2013 862.50p 875.00p 831.75p 850.00p 2031
15/04/2013 937.50p 937.50p 812.50p 862.50p 5536
12/04/2013 925.00p 950.00p 900.00p 937.50p 2673
11/04/2013 900.00p 937.50p 899.75p 925.00p 2656
10/04/2013 900.00p 900.00p 875.00p 900.00p 454
09/04/2013 925.00p 929.00p 875.00p 900.00p 1469
08/04/2013 925.00p 945.00p 900.00p 925.00p 1356
05/04/2013 937.50p 945.00p 875.00p 925.00p 3006
04/04/2013 937.50p 950.00p 900.00p 937.50p 2775
03/04/2013 937.50p 950.00p 925.00p 937.50p 2274
02/04/2013 937.50p 975.00p 925.00p 937.50p 2028
28/03/2013 950.00p 950.00p 907.50p 937.50p 4432
27/03/2013 1,000.00p 1,000.00p 927.75p 950.00p 4075
26/03/2013 1,025.00p 1,027.25p 975.00p 1,000.00p 1665
25/03/2013 1,025.00p 1,037.25p 1,000.00p 1,025.00p 1737
22/03/2013 1,000.00p 1,062.50p 975.00p 1,025.00p 4309
21/03/2013 1,012.50p 1,025.00p 985.50p 1,000.00p 1322
20/03/2013 1,012.50p 1,012.50p 988.00p 1,012.50p 1200
19/03/2013 987.50p 1,012.50p 982.50p 1,012.50p 973
18/03/2013 1,012.50p 1,012.50p 975.00p 987.50p 1607
15/03/2013 1,012.50p 1,012.50p 1,000.00p 1,012.50p 1040
14/03/2013 1,000.00p 1,012.50p 990.00p 1,012.50p 1709
13/03/2013 987.50p 1,025.00p 975.00p 1,000.00p 7310
12/03/2013 1,012.50p 1,012.50p 975.00p 987.50p 1147
11/03/2013 1,062.50p 1,068.75p 1,000.00p 1,012.50p 2748
08/03/2013 1,000.00p 1,087.50p 1,000.00p 1,012.50p 3793
07/03/2013 1,000.00p 1,014.00p 987.50p 1,000.00p 1116
06/03/2013 1,000.00p 1,025.00p 987.50p 1,000.00p 5782
05/03/2013 1,012.50p 1,019.25p 981.25p 1,000.00p 6963
04/03/2013 1,050.00p 1,050.00p 1,000.00p 1,012.50p 3555
01/03/2013 1,075.00p 1,075.00p 1,025.00p 1,050.00p 3240
28/02/2013 1,075.00p 1,075.00p 1,050.00p 1,075.00p 2547
27/02/2013 1,125.00p 1,150.00p 1,050.00p 1,075.00p 7503
26/02/2013 1,050.00p 1,050.00p 1,030.00p 1,050.00p 1064
25/02/2013 1,050.00p 1,062.50p 1,025.00p 1,050.00p 4235
22/02/2013 1,075.00p 1,075.00p 1,012.50p 1,050.00p 6139
21/02/2013 1,087.50p 1,090.00p 1,020.00p 1,075.00p 4308
20/02/2013 1,100.00p 1,112.50p 1,025.00p 1,087.50p 6120
19/02/2013 1,112.50p 1,113.50p 1,062.50p 1,100.00p 4651
18/02/2013 1,125.00p 1,134.75p 1,102.50p 1,112.50p 3224
15/02/2013 1,162.50p 1,162.50p 1,125.00p 1,125.00p 7428
14/02/2013 1,162.50p 1,173.75p 1,125.00p 1,162.50p 4432
13/02/2013 1,162.50p 1,175.00p 1,132.50p 1,162.50p 2862
12/02/2013 1,162.50p 1,187.50p 1,125.00p 1,162.50p 6281
11/02/2013 1,200.00p 1,200.00p 1,100.00p 1,175.00p 6158
08/02/2013 1,212.50p 1,262.50p 1,175.00p 1,200.00p 4983
07/02/2013 1,187.50p 1,213.50p 1,167.50p 1,212.50p 2389
06/02/2013 1,200.00p 1,204.75p 1,168.75p 1,187.50p 1596
05/02/2013 1,225.00p 1,225.00p 1,164.25p 1,200.00p 4814
04/02/2013 1,237.50p 1,265.00p 1,162.50p 1,225.00p 3199
01/02/2013 1,237.50p 1,270.00p 1,225.50p 1,237.50p 1984
31/01/2013 1,225.00p 1,300.00p 1,218.75p 1,237.50p 2955
30/01/2013 1,237.50p 1,275.00p 1,215.00p 1,225.00p 2291
29/01/2013 1,175.00p 1,325.00p 1,150.00p 1,237.50p 7540
28/01/2013 1,212.50p 1,212.50p 1,125.00p 1,175.00p 4339
25/01/2013 1,237.50p 1,237.50p 1,175.00p 1,212.50p 2474
24/01/2013 1,262.50p 1,262.50p 1,163.75p 1,237.50p 5328
23/01/2013 1,300.00p 1,300.00p 1,231.25p 1,262.50p 1267
22/01/2013 1,325.00p 1,375.00p 1,269.50p 1,300.00p 6209
21/01/2013 1,225.00p 1,297.50p 1,225.00p 1,275.00p 2601
18/01/2013 1,212.50p 1,225.00p 1,175.00p 1,225.00p 1667
17/01/2013 1,212.50p 1,212.50p 1,150.00p 1,212.50p 1691
16/01/2013 1,175.00p 1,212.50p 1,157.50p 1,212.50p 2610
15/01/2013 1,262.50p 1,262.50p 1,180.00p 1,212.50p 2395
14/01/2013 1,237.50p 1,272.50p 1,237.50p 1,262.50p 1243
11/01/2013 1,312.50p 1,317.50p 1,200.00p 1,237.50p 6430
10/01/2013 1,175.00p 1,375.00p 1,162.50p 1,312.50p 11793
09/01/2013 1,200.00p 1,200.00p 1,155.25p 1,175.00p 1396
08/01/2013 1,225.00p 1,225.00p 1,115.00p 1,175.00p 4554
07/01/2013 1,187.50p 1,250.00p 1,175.50p 1,225.00p 3598
04/01/2013 1,175.00p 1,250.00p 1,151.00p 1,187.50p 3463
03/01/2013 1,162.50p 1,198.00p 1,100.00p 1,175.00p 3642
02/01/2013 1,162.50p 1,194.00p 1,125.00p 1,162.50p 5248
31/12/2012 1,237.50p 1,237.50p 1,100.00p 1,162.50p 8381
28/12/2012 1,362.50p 1,362.50p 1,155.00p 1,237.50p 7063
27/12/2012 1,300.00p 1,300.00p 1,217.50p 1,300.00p 1657
24/12/2012 1,312.50p 1,312.50p 1,225.00p 1,300.00p 631
21/12/2012 1,225.00p 1,316.25p 1,170.25p 1,312.50p 7568
20/12/2012 1,225.00p 1,225.00p 1,177.50p 1,225.00p 3024
19/12/2012 1,287.50p 1,287.50p 1,200.00p 1,225.00p 2349
18/12/2012 1,275.00p 1,287.50p 1,227.50p 1,287.50p 5793
17/12/2012 1,325.00p 1,336.50p 1,225.00p 1,275.00p 9328
14/12/2012 1,362.50p 1,362.50p 1,305.00p 1,325.00p 8155
13/12/2012 1,337.50p 1,400.00p 1,324.50p 1,362.50p 5961
12/12/2012 1,337.50p 1,350.00p 1,325.00p 1,337.50p 3526
11/12/2012 1,362.50p 1,362.50p 1,315.00p 1,337.50p 6947
10/12/2012 1,400.00p 1,400.00p 1,325.00p 1,362.50p 1626
07/12/2012 1,412.50p 1,412.50p 1,350.00p 1,400.00p 5087
06/12/2012 1,437.50p 1,500.00p 1,325.00p 1,412.50p 18869
05/12/2012 1,675.00p 1,947.50p 1,375.00p 1,437.50p 79694
04/12/2012 1,562.50p 1,572.50p 1,500.00p 1,550.00p 2414
03/12/2012 1,612.50p 1,625.00p 1,480.00p 1,562.50p 4552
30/11/2012 1,625.00p 1,725.00p 1,425.00p 1,612.50p 18630
29/11/2012 1,500.00p 1,550.00p 1,417.25p 1,462.50p 2041
28/11/2012 1,537.50p 1,537.50p 1,420.00p 1,500.00p 6097
27/11/2012 1,600.00p 1,625.00p 1,500.00p 1,512.50p 4900
26/11/2012 1,550.00p 1,681.25p 1,462.50p 1,612.50p 8848
23/11/2012 1,375.00p 1,747.50p 1,340.00p 1,550.00p 37716
22/11/2012 1,375.00p 1,405.00p 1,325.00p 1,375.00p 1722
21/11/2012 1,387.50p 1,406.25p 1,325.00p 1,375.00p 3757
20/11/2012 1,387.50p 1,410.00p 1,362.50p 1,387.50p 1917
19/11/2012 1,387.50p 1,400.00p 1,346.00p 1,375.00p 4286
16/11/2012 1,387.50p 1,419.75p 1,375.00p 1,387.50p 1265
15/11/2012 1,387.50p 1,387.50p 1,325.00p 1,387.50p 637
14/11/2012 1,425.00p 1,425.00p 1,331.25p 1,387.50p 1994
13/11/2012 1,425.00p 1,425.00p 1,365.00p 1,425.00p 751
12/11/2012 1,387.50p 1,450.00p 1,350.00p 1,425.00p 2425
09/11/2012 1,400.00p 1,412.50p 1,362.50p 1,387.50p 4937
08/11/2012 1,400.00p 1,422.00p 1,364.00p 1,400.00p 6254
07/11/2012 1,425.00p 1,432.50p 1,350.00p 1,400.00p 6463
06/11/2012 1,475.00p 1,475.00p 1,355.75p 1,425.00p 3180
05/11/2012 1,500.00p 1,512.50p 1,450.00p 1,475.00p 3285
02/11/2012 1,487.50p 1,576.75p 1,465.00p 1,500.00p 11687
01/11/2012 1,375.00p 1,550.00p 1,363.75p 1,487.50p 16837
31/10/2012 1,400.00p 1,425.50p 1,350.00p 1,375.00p 4695
30/10/2012 1,425.00p 1,425.00p 1,375.00p 1,400.00p 632
29/10/2012 1,425.00p 1,440.00p 1,375.00p 1,425.00p 1216
26/10/2012 1,400.00p 1,472.50p 1,375.00p 1,425.00p 4935
25/10/2012 1,375.00p 1,422.50p 1,372.50p 1,400.00p 2784
24/10/2012 1,400.00p 1,422.50p 1,325.00p 1,375.00p 1359
23/10/2012 1,400.00p 1,422.50p 1,325.00p 1,400.00p 2473
22/10/2012 1,400.00p 1,400.00p 1,350.00p 1,400.00p 3765
19/10/2012 1,412.50p 1,450.00p 1,375.00p 1,400.00p 7318
18/10/2012 1,412.50p 1,450.00p 1,375.00p 1,412.50p 16104
17/10/2012 1,337.50p 1,472.50p 1,250.00p 1,387.50p 18605
16/10/2012 1,350.00p 1,462.50p 1,335.00p 1,387.50p 1810
15/10/2012 1,387.50p 1,425.00p 1,325.00p 1,350.00p 4236
12/10/2012 1,437.50p 1,450.00p 1,325.00p 1,387.50p 6730
11/10/2012 1,512.50p 1,562.50p 1,400.00p 1,437.50p 2959
10/10/2012 1,400.00p 1,562.50p 1,400.00p 1,512.50p 4552
09/10/2012 1,362.50p 1,481.25p 1,355.00p 1,400.00p 879

*Close Price adjusted for both dividends and splits