Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/07/2011 1,925.00p 1,945.00p 1,850.00p 1,875.00p 1017
14/07/2011 2,025.00p 2,025.00p 1,800.00p 1,925.00p 1451
13/07/2011 2,112.50p 2,112.50p 1,975.00p 2,025.00p 687
12/07/2011 2,175.00p 2,175.00p 2,000.00p 2,112.50p 1943
11/07/2011 2,087.50p 2,225.00p 2,000.00p 2,175.00p 6844
08/07/2011 1,937.50p 2,250.00p 1,922.50p 2,087.50p 2315
07/07/2011 1,800.00p 2,072.50p 1,787.50p 1,937.50p 3297
06/07/2011 1,725.00p 1,825.00p 1,700.00p 1,800.00p 3300
05/07/2011 1,925.00p 1,975.00p 1,625.00p 1,725.00p 2696
04/07/2011 1,825.00p 2,000.00p 1,822.50p 1,925.00p 3770
01/07/2011 1,675.00p 1,900.00p 1,662.50p 1,825.00p 8095
30/06/2011 1,312.50p 1,687.50p 1,302.50p 1,662.50p 11294
29/06/2011 1,412.50p 1,412.50p 1,287.50p 1,312.50p 1770
28/06/2011 1,450.00p 1,450.00p 1,400.00p 1,412.50p 1431
27/06/2011 1,550.00p 1,550.00p 1,400.00p 1,450.00p 1256
24/06/2011 1,562.50p 1,572.50p 1,432.50p 1,550.00p 2685
23/06/2011 1,587.50p 1,587.50p 1,460.00p 1,562.50p 3409
22/06/2011 1,575.00p 1,607.50p 1,530.00p 1,587.50p 865
21/06/2011 1,650.00p 1,650.00p 1,525.00p 1,575.00p 2729
20/06/2011 1,675.00p 1,690.00p 1,600.00p 1,650.00p 871
17/06/2011 1,700.00p 1,700.00p 1,577.50p 1,675.00p 1775
16/06/2011 1,650.00p 1,718.75p 1,500.00p 1,700.00p 2957
15/06/2011 1,787.50p 1,787.50p 1,625.00p 1,650.00p 4847
14/06/2011 1,762.50p 1,787.50p 1,685.00p 1,787.50p 513
13/06/2011 1,762.50p 1,790.00p 1,535.00p 1,762.50p 1675
10/06/2011 1,750.00p 1,780.00p 1,712.50p 1,762.50p 1188
09/06/2011 1,812.50p 1,812.50p 1,700.00p 1,750.00p 5208
08/06/2011 1,812.50p 1,845.00p 1,750.00p 1,812.50p 928
07/06/2011 1,775.00p 1,815.00p 1,707.50p 1,812.50p 3229
06/06/2011 1,862.50p 1,862.50p 1,675.00p 1,775.00p 1772
03/06/2011 1,875.00p 1,875.00p 1,765.00p 1,862.50p 863
02/06/2011 1,900.00p 1,900.00p 1,800.00p 1,875.00p 1221
01/06/2011 1,862.50p 1,866.25p 1,725.00p 1,850.00p 2593
31/05/2011 1,925.00p 1,937.50p 1,772.50p 1,862.50p 1891
27/05/2011 1,962.50p 1,965.00p 1,900.00p 1,925.00p 4792
26/05/2011 1,900.00p 1,995.00p 1,875.00p 1,962.50p 2771
25/05/2011 1,975.00p 1,975.00p 1,750.00p 1,900.00p 3882
24/05/2011 2,075.00p 2,075.00p 1,850.00p 1,975.00p 3091
23/05/2011 2,187.50p 2,500.00p 1,950.00p 2,075.00p 12360
20/05/2011 2,137.50p 2,137.50p 2,000.00p 2,087.50p 2769
19/05/2011 2,137.50p 2,137.50p 2,045.00p 2,137.50p 807
18/05/2011 2,062.50p 2,175.00p 2,025.00p 2,137.50p 3632
17/05/2011 2,012.50p 2,062.50p 1,985.00p 2,062.50p 3809
16/05/2011 2,025.00p 2,112.50p 1,935.00p 2,012.50p 4154
13/05/2011 2,100.00p 2,125.00p 1,955.00p 2,025.00p 4140
12/05/2011 2,212.50p 2,212.50p 2,050.00p 2,100.00p 2994
11/05/2011 2,250.00p 2,325.00p 2,175.00p 2,212.50p 4427
10/05/2011 2,150.00p 2,327.50p 2,147.50p 2,250.00p 2188
09/05/2011 2,162.50p 2,232.50p 2,032.50p 2,150.00p 2802
06/05/2011 2,225.00p 2,225.00p 2,020.00p 2,137.50p 1475
05/05/2011 2,300.00p 2,352.50p 2,047.50p 2,225.00p 1141
04/05/2011 2,312.50p 2,425.00p 2,205.00p 2,300.00p 4748
03/05/2011 2,512.50p 2,545.00p 2,250.00p 2,312.50p 2738
28/04/2011 2,550.00p 2,550.00p 2,387.50p 2,512.50p 999
27/04/2011 2,437.50p 2,675.00p 2,437.50p 2,550.00p 2809
26/04/2011 2,562.50p 2,595.00p 2,300.00p 2,437.50p 3019
21/04/2011 2,537.50p 2,742.50p 2,325.00p 2,562.50p 4924
20/04/2011 2,375.00p 2,862.50p 2,250.00p 2,537.50p 4598
19/04/2011 2,462.50p 2,500.00p 2,262.50p 2,375.00p 2097
18/04/2011 2,500.00p 2,625.00p 2,352.50p 2,462.50p 2085
15/04/2011 2,587.50p 2,595.00p 2,287.50p 2,500.00p 3323
14/04/2011 2,612.50p 2,700.00p 2,400.25p 2,587.50p 5002
13/04/2011 2,650.00p 2,670.00p 2,512.50p 2,612.50p 4735
12/04/2011 2,687.50p 2,812.50p 2,377.50p 2,612.50p 5946
11/04/2011 2,875.00p 2,875.00p 2,550.00p 2,687.50p 3531
08/04/2011 2,962.50p 2,975.00p 2,750.00p 2,875.00p 5436
07/04/2011 2,637.50p 3,100.00p 2,637.50p 2,962.50p 9464
06/04/2011 2,787.50p 2,857.50p 2,250.00p 2,637.50p 8052
05/04/2011 3,150.00p 3,150.00p 2,737.50p 2,787.50p 7431
04/04/2011 3,212.50p 3,550.00p 3,080.00p 3,150.00p 11037
01/04/2011 2,912.50p 3,600.00p 2,875.00p 3,187.50p 28500
31/03/2011 2,500.00p 3,175.00p 2,500.00p 2,875.00p 12848
30/03/2011 2,812.50p 2,846.50p 2,415.00p 2,500.00p 9344
29/03/2011 2,812.50p 2,997.50p 2,690.00p 2,812.50p 6474
28/03/2011 2,587.50p 3,000.00p 2,375.00p 2,812.50p 13738
25/03/2011 2,275.00p 2,740.00p 2,250.00p 2,587.50p 13092
24/03/2011 2,287.50p 2,537.50p 2,250.00p 2,275.00p 5871
23/03/2011 1,825.00p 2,450.00p 1,750.00p 2,287.50p 11280
22/03/2011 1,825.00p 1,875.00p 1,765.00p 1,825.00p 3016
21/03/2011 1,912.50p 1,912.50p 1,650.00p 1,825.00p 2298
18/03/2011 1,937.50p 1,937.50p 1,800.00p 1,912.50p 1747
17/03/2011 1,937.50p 1,937.50p 1,875.00p 1,937.50p 1200
16/03/2011 1,900.00p 1,937.50p 1,875.00p 1,937.50p 2003
15/03/2011 2,062.50p 2,062.50p 1,800.00p 1,900.00p 2925
14/03/2011 2,125.00p 2,125.00p 1,950.00p 2,062.50p 1531
11/03/2011 2,162.50p 2,162.50p 2,022.50p 2,125.00p 1894
10/03/2011 2,162.50p 2,225.00p 2,150.00p 2,162.50p 2374
09/03/2011 2,137.50p 2,162.50p 2,085.50p 2,162.50p 3309
08/03/2011 2,187.50p 2,202.50p 2,000.00p 2,137.50p 3151
07/03/2011 2,375.00p 2,400.00p 2,150.00p 2,175.00p 1465
04/03/2011 2,375.00p 2,700.00p 2,340.00p 2,375.00p 3952
03/03/2011 2,337.50p 2,420.00p 2,337.00p 2,375.00p 3172
02/03/2011 2,312.50p 2,375.00p 2,256.25p 2,337.50p 1799
01/03/2011 2,437.50p 2,412.50p 2,025.00p 2,312.50p 2004
28/02/2011 2,037.50p 2,473.75p 2,047.50p 2,437.50p 8421
25/02/2011 1,962.50p 2,057.50p 1,875.00p 2,037.50p 3615
24/02/2011 2,062.50p 2,107.50p 2,000.00p 2,000.00p 1599
23/02/2011 2,100.00p 2,175.00p 2,022.50p 2,062.50p 3018
22/02/2011 2,100.00p 2,120.00p 2,075.00p 2,100.00p 1127
21/02/2011 2,112.50p 2,152.50p 2,000.00p 2,100.00p 3707
18/02/2011 2,225.00p 2,250.00p 2,075.00p 2,112.50p 2208
17/02/2011 2,337.50p 2,310.00p 1,887.50p 2,225.00p 3457
16/02/2011 2,312.50p 2,365.00p 2,037.50p 2,337.50p 2562
15/02/2011 2,362.50p 2,375.00p 2,325.00p 2,375.00p 2755
14/02/2011 2,437.50p 2,437.50p 2,025.00p 2,362.50p 2800
11/02/2011 2,400.02p 2,456.25p 2,025.00p 2,437.50p 1516
10/02/2011 2,250.00p 2,500.00p 2,250.00p 2,437.50p 2294
09/02/2011 2,407.50p 2,450.00p 2,025.00p 2,312.50p 3982
08/02/2011 2,325.00p 2,500.00p 2,250.00p 2,450.00p 4992
07/02/2011 2,402.50p 2,582.50p 2,307.50p 2,437.50p 4744
04/02/2011 2,552.75p 2,675.00p 2,400.00p 2,562.50p 3213
03/02/2011 2,377.50p 2,675.00p 2,377.50p 2,562.50p 1004
02/02/2011 2,635.00p 2,712.50p 2,635.00p 2,712.50p 803
01/02/2011 2,687.50p 2,695.00p 2,377.50p 2,675.00p 519
31/01/2011 2,825.00p 2,875.00p 2,500.00p 2,687.50p 2927
28/01/2011 2,575.00p 2,937.50p 2,545.00p 2,825.00p 3045
27/01/2011 2,625.00p 2,675.00p 2,450.00p 2,575.00p 6003
26/01/2011 2,587.50p 2,875.00p 2,562.50p 2,625.00p 4347
25/01/2011 2,812.50p 2,875.00p 2,500.00p 2,587.50p 6224
24/01/2011 3,012.50p 3,012.50p 2,700.00p 2,812.50p 5322
21/01/2011 2,962.50p 3,125.00p 2,950.00p 3,012.50p 3975
20/01/2011 3,100.00p 3,175.00p 2,937.50p 2,962.50p 5208
19/01/2011 3,362.50p 3,437.50p 2,950.00p 3,100.00p 7076
18/01/2011 3,612.50p 4,062.50p 3,300.00p 3,387.50p 17847
17/01/2011 2,875.00p 3,125.00p 2,800.00p 3,062.50p 3789
14/01/2011 2,750.00p 2,950.00p 2,675.00p 2,837.50p 3791
13/01/2011 2,710.00p 2,800.00p 2,477.50p 2,725.00p 3262
12/01/2011 2,740.00p 2,800.00p 2,353.25p 2,712.50p 9919
11/01/2011 2,937.50p 2,970.00p 2,625.00p 2,737.50p 6053
10/01/2011 2,700.00p 3,247.50p 2,662.50p 2,912.50p 13032
07/01/2011 2,437.50p 2,700.00p 2,375.00p 2,700.00p 11880
06/01/2011 2,525.00p 2,525.00p 2,270.00p 2,437.50p 6247
05/01/2011 2,537.50p 2,575.00p 2,375.00p 2,525.00p 7097
04/01/2011 2,412.50p 2,700.00p 2,381.25p 2,537.50p 16805
31/12/2010 2,150.00p 2,475.00p 2,125.00p 2,412.50p 8799
30/12/2010 2,025.00p 2,212.50p 2,025.00p 2,150.00p 6564
29/12/2010 1,787.50p 2,237.50p 1,787.50p 2,025.00p 13216
24/12/2010 1,737.50p 1,800.00p 1,692.50p 1,775.00p 273
23/12/2010 1,812.50p 1,850.00p 1,575.00p 1,737.50p 3260
22/12/2010 1,837.50p 2,000.00p 1,625.00p 1,812.50p 8497
21/12/2010 1,475.00p 1,950.00p 1,455.00p 1,837.50p 7055
20/12/2010 1,437.50p 1,482.50p 1,425.00p 1,475.00p 69062
17/12/2010 1,437.50p 1,475.00p 1,400.00p 1,437.50p 6660
16/12/2010 1,312.50p 1,437.50p 1,300.00p 1,437.50p 5463
15/12/2010 1,275.00p 1,375.00p 1,257.50p 1,312.50p 10850
14/12/2010 1,287.50p 1,325.00p 1,205.00p 1,275.00p 18981
13/12/2010 1,212.50p 1,325.00p 1,175.00p 1,287.50p 19501
10/12/2010 1,225.00p 1,350.00p 1,180.00p 1,212.50p 6596
09/12/2010 1,237.50p 1,400.00p 1,125.00p 1,225.00p 35467
08/12/2010 1,100.00p 1,150.00p 1,000.00p 1,137.50p 22820
07/12/2010 1,075.00p 1,192.50p 1,050.00p 1,100.00p 13846
06/12/2010 1,137.50p 1,137.50p 1,050.00p 1,075.00p 6755
03/12/2010 1,162.50p 1,325.00p 1,052.50p 1,137.50p 11672
02/12/2010 1,212.50p 1,212.50p 1,075.00p 1,162.50p 662
01/12/2010 1,150.00p 1,312.50p 1,149.25p 1,212.50p 2272
30/11/2010 1,150.00p 1,262.50p 1,027.50p 1,150.00p 1515
29/11/2010 1,200.00p 1,225.00p 1,150.00p 1,150.00p 455
26/11/2010 1,187.50p 1,225.00p 1,163.75p 1,187.50p 855
25/11/2010 1,087.50p 1,325.00p 1,087.50p 1,187.50p 3313
24/11/2010 1,087.50p 1,125.00p 1,075.00p 1,087.50p 1453
23/11/2010 1,150.00p 1,162.50p 1,052.50p 1,087.50p 744
22/11/2010 1,125.00p 1,218.75p 1,087.50p 1,112.50p 1948
19/11/2010 1,087.50p 1,150.00p 1,000.00p 1,125.00p 572
18/11/2010 1,087.50p 1,143.75p 1,000.00p 1,087.50p 211
17/11/2010 1,187.50p 1,187.50p 1,000.00p 1,087.50p 1281
16/11/2010 1,212.50p 1,270.00p 1,125.00p 1,187.50p 2280
15/11/2010 1,175.00p 1,275.00p 1,125.00p 1,212.50p 2157
12/11/2010 1,187.50p 1,225.00p 1,075.00p 1,175.00p 1051
11/11/2010 1,125.00p 1,225.00p 1,097.50p 1,125.00p 5389
10/11/2010 1,250.00p 1,250.00p 1,075.00p 1,125.00p 3317
09/11/2010 1,212.50p 1,357.50p 1,137.50p 1,250.00p 1657
08/11/2010 1,212.50p 1,225.00p 1,112.50p 1,137.50p 1131
05/11/2010 1,150.00p 1,375.00p 1,105.00p 1,212.50p 3576
04/11/2010 1,150.00p 1,230.00p 1,087.50p 1,150.00p 1684
03/11/2010 1,100.00p 1,337.50p 1,100.00p 1,150.00p 2638
02/11/2010 1,125.00p 1,187.50p 1,040.00p 1,062.50p 1364
01/11/2010 1,412.50p 1,412.50p 1,027.50p 1,125.00p 4250
29/10/2010 1,462.50p 1,462.50p 1,262.50p 1,412.50p 2252
28/10/2010 1,425.00p 1,462.50p 1,415.00p 1,462.50p 148
27/10/2010 1,437.50p 1,550.00p 1,275.00p 1,400.00p 2246
26/10/2010 1,662.50p 1,662.50p 1,375.00p 1,437.50p 5870
25/10/2010 1,987.50p 2,025.00p 1,562.50p 1,662.50p 7699
22/10/2010 2,187.50p 2,525.00p 1,812.50p 1,962.50p 21829
21/10/2010 1,225.00p 2,212.50p 1,212.50p 2,012.50p 22431
20/10/2010 1,237.50p 1,242.50p 1,162.50p 1,225.00p 2621
19/10/2010 1,162.50p 1,300.00p 1,130.00p 1,237.50p 6954
18/10/2010 1,175.00p 1,243.75p 1,125.00p 1,150.00p 1820
15/10/2010 1,025.00p 1,175.00p 942.50p 1,175.00p 3974
14/10/2010 1,100.00p 1,107.50p 937.50p 1,025.00p 1189
13/10/2010 1,125.00p 1,212.50p 1,040.00p 1,100.00p 998
12/10/2010 1,000.00p 1,275.00p 1,000.00p 1,125.00p 6704
11/10/2010 975.00p 1,118.75p 837.50p 1,000.00p 2095
08/10/2010 1,037.50p 1,037.50p 875.00p 975.00p 912
07/10/2010 1,187.50p 1,232.50p 875.00p 1,037.50p 2003
06/10/2010 1,050.00p 1,299.50p 1,037.50p 1,187.50p 10362
05/10/2010 850.00p 1,050.00p 850.00p 1,050.00p 3594
04/10/2010 750.00p 956.25p 730.00p 850.00p 5923
01/10/2010 750.00p 800.00p 700.00p 750.00p 1700
30/09/2010 812.50p 812.50p 650.00p 750.00p 600
29/09/2010 862.50p 862.50p 750.00p 812.50p 200

*Close Price adjusted for both dividends and splits