Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/10/2011 1,875.00p 2,144.50p 1,875.00p 2,037.50p 7525
28/10/2011 1,650.00p 1,910.00p 1,640.00p 1,875.00p 2615
27/10/2011 1,612.50p 1,700.00p 1,605.00p 1,650.00p 1139
26/10/2011 1,612.50p 1,653.25p 1,605.00p 1,612.50p 273
25/10/2011 1,625.00p 1,679.00p 1,562.00p 1,612.50p 821
24/10/2011 1,662.50p 1,673.00p 1,600.00p 1,625.00p 1086
21/10/2011 1,625.00p 1,662.50p 1,560.00p 1,662.50p 1251
20/10/2011 1,662.50p 1,670.00p 1,580.00p 1,625.00p 1473
19/10/2011 1,662.50p 1,697.25p 1,590.00p 1,662.50p 962
18/10/2011 1,687.50p 1,697.50p 1,575.00p 1,662.50p 889
17/10/2011 1,625.00p 1,796.50p 1,573.25p 1,687.50p 1962
14/10/2011 1,700.00p 1,700.00p 1,575.00p 1,625.00p 3345
13/10/2011 1,725.00p 1,759.75p 1,600.00p 1,700.00p 2427
12/10/2011 1,812.50p 1,825.00p 1,700.00p 1,725.00p 1987
11/10/2011 1,887.50p 1,888.00p 1,756.25p 1,812.50p 2425
10/10/2011 1,800.00p 1,906.25p 1,769.00p 1,887.50p 3063
07/10/2011 1,587.50p 1,856.25p 1,553.25p 1,800.00p 3961
06/10/2011 1,575.00p 1,621.00p 1,500.00p 1,587.50p 2334
05/10/2011 1,587.50p 1,637.50p 1,552.50p 1,575.00p 2833
04/10/2011 1,687.50p 1,740.00p 1,482.50p 1,525.00p 5300
03/10/2011 2,687.50p 2,720.00p 1,513.25p 1,800.00p 36008
30/09/2011 2,512.50p 2,823.75p 2,506.00p 2,587.50p 12035
29/09/2011 2,337.50p 2,575.00p 2,250.00p 2,512.50p 5343
28/09/2011 2,350.00p 2,498.50p 2,257.50p 2,337.50p 3213
27/09/2011 2,300.00p 2,523.75p 2,277.75p 2,350.00p 5180
26/09/2011 2,450.00p 2,627.50p 2,181.50p 2,287.50p 4827
23/09/2011 2,262.50p 2,575.00p 2,227.50p 2,450.00p 4768
22/09/2011 2,450.00p 2,450.00p 2,125.00p 2,250.00p 5046
21/09/2011 2,450.00p 2,800.00p 2,325.00p 2,412.50p 19062
20/09/2011 2,075.00p 2,500.00p 2,075.00p 2,450.00p 8882
19/09/2011 2,025.00p 2,212.50p 1,875.25p 2,075.00p 7875
16/09/2011 1,562.50p 1,925.00p 1,531.25p 1,900.00p 4777
15/09/2011 1,450.00p 1,611.00p 1,405.00p 1,562.50p 2064
14/09/2011 1,450.00p 1,482.50p 1,401.00p 1,450.00p 652
13/09/2011 1,475.00p 1,484.00p 1,375.00p 1,450.00p 1399
12/09/2011 1,475.00p 1,484.00p 1,450.00p 1,475.00p 622
09/09/2011 1,512.50p 1,525.00p 1,452.00p 1,475.00p 853
08/09/2011 1,512.50p 1,532.50p 1,480.00p 1,512.50p 264
07/09/2011 1,550.00p 1,574.50p 1,465.50p 1,512.50p 2027
06/09/2011 1,537.50p 1,627.50p 1,450.00p 1,550.00p 1229
05/09/2011 1,587.50p 1,587.50p 1,472.50p 1,537.50p 156
02/09/2011 1,562.50p 1,605.00p 1,512.50p 1,587.50p 390
01/09/2011 1,612.50p 1,612.50p 1,467.50p 1,562.50p 827
31/08/2011 1,637.50p 1,653.50p 1,550.00p 1,612.50p 844
30/08/2011 1,625.00p 1,670.00p 1,581.50p 1,637.50p 570
26/08/2011 1,625.00p 1,652.50p 1,580.75p 1,625.00p 672
25/08/2011 1,625.00p 1,680.00p 1,581.25p 1,650.00p 1690
24/08/2011 1,525.00p 1,675.00p 1,525.00p 1,625.00p 1540
23/08/2011 1,525.00p 1,550.00p 1,500.00p 1,525.00p 1997
22/08/2011 1,487.50p 1,560.75p 1,487.50p 1,525.00p 1916
19/08/2011 1,500.00p 1,502.50p 1,425.00p 1,487.50p 1210
18/08/2011 1,487.50p 1,525.00p 1,455.00p 1,500.00p 901
17/08/2011 1,562.50p 1,562.50p 1,425.25p 1,487.50p 839
16/08/2011 1,662.50p 1,662.50p 1,455.25p 1,562.50p 1923
15/08/2011 1,812.50p 1,871.50p 1,550.00p 1,662.50p 4587
12/08/2011 1,637.50p 1,775.00p 1,612.50p 1,775.00p 1396
11/08/2011 1,612.50p 1,637.50p 1,550.00p 1,637.50p 716
10/08/2011 1,562.50p 1,700.00p 1,500.00p 1,612.50p 2806
09/08/2011 1,637.50p 1,637.50p 1,375.00p 1,562.50p 2218
08/08/2011 1,662.50p 1,737.50p 1,525.00p 1,637.50p 757
05/08/2011 1,612.50p 1,742.50p 1,500.00p 1,662.50p 1113
04/08/2011 1,750.00p 1,750.00p 1,475.00p 1,637.50p 1655
03/08/2011 1,787.50p 1,787.50p 1,700.00p 1,750.00p 411
02/08/2011 1,825.00p 1,825.00p 1,750.00p 1,787.50p 489
01/08/2011 1,887.50p 1,887.50p 1,750.00p 1,825.00p 1066
29/07/2011 1,887.50p 1,957.25p 1,800.00p 1,887.50p 1660
28/07/2011 1,825.00p 1,932.00p 1,802.25p 1,887.50p 1160
27/07/2011 1,812.50p 1,868.75p 1,725.00p 1,825.00p 1464
26/07/2011 1,787.50p 1,875.00p 1,783.75p 1,812.50p 418
25/07/2011 1,825.00p 1,898.50p 1,787.50p 1,787.50p 637
22/07/2011 1,812.50p 1,885.00p 1,750.00p 1,825.00p 2684
21/07/2011 1,712.50p 1,875.00p 1,625.00p 1,812.50p 3972
20/07/2011 1,812.50p 1,812.50p 1,635.00p 1,712.50p 433
19/07/2011 1,812.50p 1,825.00p 1,750.00p 1,812.50p 250
18/07/2011 1,875.00p 1,877.50p 1,801.00p 1,812.50p 342
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

*Close Price adjusted for both dividends and splits