Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Sosandar (SOS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/10/2012 | 1,387.50p | 1,412.50p | 1,336.25p | 1,362.50p | 4086 |
| 05/10/2012 | 1,387.50p | 1,400.00p | 1,325.00p | 1,387.50p | 1873 |
| 04/10/2012 | 1,437.50p | 1,450.00p | 1,280.00p | 1,387.50p | 4054 |
| 03/10/2012 | 1,500.00p | 1,500.00p | 1,375.00p | 1,437.50p | 1902 |
| 02/10/2012 | 1,487.50p | 1,500.00p | 1,425.00p | 1,500.00p | 2140 |
| 01/10/2012 | 1,475.00p | 1,500.00p | 1,450.00p | 1,487.50p | 1348 |
| 28/09/2012 | 1,437.50p | 1,500.00p | 1,397.50p | 1,475.00p | 1735 |
| 27/09/2012 | 1,437.50p | 1,472.50p | 1,393.75p | 1,437.50p | 3386 |
| 26/09/2012 | 1,500.00p | 1,500.00p | 1,385.00p | 1,437.50p | 3416 |
| 25/09/2012 | 1,537.50p | 1,550.00p | 1,450.00p | 1,500.00p | 1742 |
| 24/09/2012 | 1,537.50p | 1,613.75p | 1,462.50p | 1,537.50p | 1292 |
| 21/09/2012 | 1,487.50p | 1,512.50p | 1,425.00p | 1,512.50p | 4500 |
| 20/09/2012 | 1,450.00p | 1,560.00p | 1,425.00p | 1,487.50p | 2016 |
| 19/09/2012 | 1,450.00p | 1,462.50p | 1,402.50p | 1,450.00p | 1301 |
| 18/09/2012 | 1,487.50p | 1,537.50p | 1,380.00p | 1,450.00p | 3715 |
| 17/09/2012 | 1,562.50p | 1,562.50p | 1,350.00p | 1,500.00p | 8012 |
| 14/09/2012 | 1,500.00p | 1,772.50p | 1,500.00p | 1,575.00p | 4774 |
| 13/09/2012 | 1,500.00p | 1,550.00p | 1,465.00p | 1,500.00p | 2472 |
| 12/09/2012 | 1,425.00p | 1,550.00p | 1,418.75p | 1,500.00p | 5649 |
| 11/09/2012 | 1,437.50p | 1,462.75p | 1,357.50p | 1,425.00p | 3784 |
| 10/09/2012 | 1,450.00p | 1,490.00p | 1,375.00p | 1,437.50p | 1572 |
| 07/09/2012 | 1,375.00p | 1,491.00p | 1,325.00p | 1,450.00p | 3807 |
| 06/09/2012 | 1,437.50p | 1,437.50p | 1,355.00p | 1,375.00p | 3468 |
| 05/09/2012 | 1,425.00p | 1,450.00p | 1,380.00p | 1,437.50p | 1441 |
| 04/09/2012 | 1,462.50p | 1,485.00p | 1,295.00p | 1,425.00p | 6007 |
| 03/09/2012 | 1,437.50p | 1,550.00p | 1,393.75p | 1,462.50p | 6265 |
| 31/08/2012 | 1,450.00p | 1,512.50p | 1,375.00p | 1,437.50p | 2965 |
| 30/08/2012 | 1,537.50p | 1,550.00p | 1,355.00p | 1,450.00p | 3792 |
| 29/08/2012 | 1,550.00p | 1,575.00p | 1,375.00p | 1,537.50p | 6547 |
| 28/08/2012 | 1,887.50p | 1,887.50p | 1,500.00p | 1,550.00p | 17148 |
| 24/08/2012 | 1,725.00p | 1,863.75p | 1,725.00p | 1,775.00p | 6914 |
| 23/08/2012 | 1,700.00p | 1,831.25p | 1,687.50p | 1,725.00p | 4126 |
| 22/08/2012 | 1,800.00p | 1,901.75p | 1,675.00p | 1,700.00p | 9971 |
| 21/08/2012 | 1,662.50p | 1,975.00p | 1,635.00p | 1,825.00p | 28554 |
| 20/08/2012 | 1,412.50p | 1,700.00p | 1,383.25p | 1,612.50p | 8678 |
| 17/08/2012 | 1,375.00p | 1,525.00p | 1,375.00p | 1,412.50p | 5514 |
*Close Price adjusted for both dividends and splits