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 |
|---|---|---|---|---|---|
| 12/03/2025 | 6.25p | 6.38p | 6.00p | 6.25p | 109000 |
| 11/03/2025 | 6.00p | 6.39p | 6.00p | 6.25p | 193469 |
| 10/03/2025 | 6.00p | 6.50p | 5.88p | 6.00p | 292143 |
| 07/03/2025 | 6.00p | 6.50p | 5.86p | 6.00p | 196901 |
| 06/03/2025 | 6.00p | 6.25p | 5.75p | 6.00p | 189909 |
| 05/03/2025 | 5.75p | 6.28p | 5.50p | 6.00p | 342154 |
| 04/03/2025 | 5.50p | 6.00p | 5.05p | 5.60p | 923742 |
| 03/03/2025 | 5.50p | 6.00p | 5.00p | 5.50p | 540263 |
| 28/02/2025 | 5.75p | 6.00p | 4.95p | 5.50p | 3169221 |
| 27/02/2025 | 5.75p | 5.80p | 5.51p | 5.75p | 102264 |
| 26/02/2025 | 5.75p | 5.80p | 5.53p | 5.75p | 128308 |
| 25/02/2025 | 6.00p | 6.00p | 5.53p | 5.75p | 62525 |
| 24/02/2025 | 6.00p | 6.00p | 5.55p | 6.00p | 201251 |
| 21/02/2025 | 6.00p | 6.00p | 5.50p | 6.00p | 61442 |
| 20/02/2025 | 6.00p | 6.50p | 5.52p | 6.00p | 210602 |
| 19/02/2025 | 6.25p | 6.50p | 5.52p | 6.00p | 438960 |
| 18/02/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 8000 |
| 17/02/2025 | 6.70p | 7.00p | 6.00p | 6.50p | 379165 |
| 14/02/2025 | 6.70p | 6.90p | 6.40p | 6.70p | 55109 |
| 13/02/2025 | 6.70p | 6.90p | 6.40p | 6.70p | 25230 |
| 12/02/2025 | 6.70p | 7.00p | 6.40p | 6.70p | 1958 |
| 11/02/2025 | 6.70p | 7.00p | 6.40p | 6.70p | 4506 |
| 10/02/2025 | 6.70p | 6.70p | 6.40p | 6.70p | 57150 |
| 07/02/2025 | 6.60p | 7.00p | 6.40p | 6.70p | 349877 |
| 06/02/2025 | 6.60p | 6.70p | 6.50p | 6.70p | 13061 |
| 05/02/2025 | 6.60p | 6.70p | 6.50p | 6.60p | 423271 |
| 04/02/2025 | 6.60p | 6.60p | 6.60p | 6.60p | 60000 |
| 03/02/2025 | 6.60p | 6.60p | 6.50p | 6.60p | 260 |
| 31/01/2025 | 6.60p | 6.62p | 6.50p | 6.60p | 188939 |
| 30/01/2025 | 6.60p | 6.70p | 6.50p | 6.60p | 102671 |
| 29/01/2025 | 6.60p | 6.63p | 6.54p | 6.60p | 155111 |
| 28/01/2025 | 6.60p | 6.70p | 6.38p | 6.60p | 64760 |
| 27/01/2025 | 6.60p | 6.60p | 6.54p | 6.60p | 40039 |
| 24/01/2025 | 6.75p | 6.75p | 6.53p | 6.60p | 205136 |
| 23/01/2025 | 6.85p | 7.00p | 6.20p | 6.75p | 3322723 |
| 22/01/2025 | 6.85p | 6.92p | 6.70p | 6.85p | 2148 |
| 21/01/2025 | 6.85p | 6.95p | 6.70p | 6.85p | 59751 |
| 20/01/2025 | 6.85p | 6.96p | 6.70p | 6.85p | 219973 |
| 17/01/2025 | 6.85p | 6.85p | 6.70p | 6.85p | 5306 |
| 16/01/2025 | 6.75p | 7.15p | 6.70p | 6.85p | 177204 |
| 15/01/2025 | 6.75p | 6.79p | 6.53p | 6.75p | 615604 |
| 14/01/2025 | 6.75p | 6.88p | 6.50p | 6.75p | 552636 |
| 13/01/2025 | 7.00p | 7.50p | 6.60p | 7.00p | 2629490 |
| 10/01/2025 | 7.75p | 7.75p | 6.25p | 6.25p | 1422040 |
| 09/01/2025 | 7.75p | 7.78p | 7.51p | 7.75p | 367813 |
| 08/01/2025 | 8.25p | 8.25p | 7.66p | 7.75p | 103333 |
| 07/01/2025 | 8.25p | 8.25p | 8.00p | 8.25p | 42882 |
| 06/01/2025 | 8.25p | 8.40p | 8.01p | 8.25p | 168387 |
| 03/01/2025 | 8.25p | 8.50p | 8.00p | 8.50p | 36219 |
| 02/01/2025 | 8.25p | 8.27p | 8.00p | 8.25p | 231741 |
| 31/12/2024 | 8.25p | 8.25p | 8.07p | 8.25p | 0 |
| 30/12/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 420 |
| 27/12/2024 | 8.25p | 8.43p | 8.04p | 8.25p | 64523 |
| 24/12/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 35706 |
| 23/12/2024 | 8.25p | 8.30p | 8.06p | 8.25p | 112517 |
| 20/12/2024 | 8.25p | 8.50p | 8.05p | 8.25p | 834668 |
| 19/12/2024 | 8.50p | 8.50p | 8.01p | 8.25p | 174710 |
| 18/12/2024 | 8.75p | 8.75p | 8.00p | 8.50p | 253099 |
| 17/12/2024 | 8.75p | 8.79p | 8.50p | 8.75p | 74337 |
| 16/12/2024 | 8.75p | 9.00p | 8.48p | 8.48p | 48239 |
| 13/12/2024 | 8.75p | 8.80p | 8.53p | 8.75p | 162634 |
| 12/12/2024 | 8.75p | 8.84p | 8.34p | 8.75p | 141269 |
| 11/12/2024 | 8.75p | 9.00p | 8.53p | 8.75p | 9265 |
| 10/12/2024 | 8.75p | 8.95p | 8.34p | 8.34p | 115061 |
| 09/12/2024 | 9.10p | 9.10p | 8.50p | 8.75p | 351246 |
| 06/12/2024 | 9.10p | 9.10p | 8.71p | 9.10p | 77200 |
| 05/12/2024 | 9.10p | 9.10p | 8.70p | 9.10p | 288009 |
| 04/12/2024 | 9.10p | 9.50p | 9.00p | 9.10p | 30351 |
| 03/12/2024 | 9.10p | 9.18p | 8.70p | 9.10p | 82983 |
| 02/12/2024 | 9.10p | 9.50p | 8.70p | 9.10p | 53994 |
| 29/11/2024 | 9.10p | 9.18p | 8.71p | 9.10p | 1528426 |
| 28/11/2024 | 9.10p | 9.10p | 8.70p | 9.00p | 8625348 |
| 27/11/2024 | 9.10p | 9.10p | 8.78p | 9.10p | 24296 |
| 26/11/2024 | 9.00p | 9.50p | 8.70p | 9.10p | 5856173 |
| 25/11/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 393585 |
| 22/11/2024 | 8.75p | 9.00p | 8.51p | 8.75p | 621289 |
| 21/11/2024 | 8.75p | 8.88p | 8.51p | 8.75p | 100575 |
| 20/11/2024 | 9.25p | 9.25p | 8.51p | 8.75p | 147492 |
| 19/11/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 35245 |
| 18/11/2024 | 9.25p | 9.25p | 9.20p | 9.25p | 0 |
| 15/11/2024 | 9.25p | 9.40p | 9.00p | 9.25p | 147723 |
| 14/11/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 237384 |
| 13/11/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 144253 |
| 12/11/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 360794 |
| 11/11/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 21184 |
| 08/11/2024 | 9.75p | 10.00p | 9.50p | 9.50p | 145163 |
| 07/11/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 193266 |
| 06/11/2024 | 10.00p | 10.00p | 9.53p | 10.00p | 116524 |
| 05/11/2024 | 10.50p | 10.58p | 9.90p | 10.00p | 535625 |
| 04/11/2024 | 9.75p | 9.80p | 9.51p | 9.75p | 88334 |
| 01/11/2024 | 9.75p | 9.80p | 9.51p | 9.75p | 54878 |
| 31/10/2024 | 9.75p | 9.80p | 9.51p | 9.75p | 6954 |
| 30/10/2024 | 9.75p | 9.80p | 9.51p | 9.75p | 59604 |
| 29/10/2024 | 9.75p | 10.00p | 9.50p | 10.00p | 928559 |
| 28/10/2024 | 10.00p | 10.15p | 9.50p | 9.75p | 284977 |
| 25/10/2024 | 10.25p | 10.43p | 9.66p | 10.00p | 168095 |
| 24/10/2024 | 10.25p | 10.44p | 10.01p | 10.25p | 67456 |
| 23/10/2024 | 10.25p | 10.50p | 9.80p | 10.25p | 624163 |
| 22/10/2024 | 10.75p | 11.43p | 10.20p | 10.25p | 654751 |
| 21/10/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 240062 |
| 18/10/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 480317 |
| 17/10/2024 | 10.75p | 10.90p | 10.50p | 10.75p | 470944 |
| 16/10/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 171466 |
| 15/10/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 139622 |
| 14/10/2024 | 10.75p | 10.75p | 10.20p | 10.75p | 47950 |
| 11/10/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 300000 |
| 10/10/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 182083 |
| 09/10/2024 | 10.50p | 11.00p | 10.00p | 10.75p | 19765 |
| 08/10/2024 | 10.50p | 11.00p | 10.37p | 10.50p | 110024 |
| 07/10/2024 | 10.50p | 10.50p | 10.13p | 10.50p | 154002 |
| 04/10/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 209672 |
| 03/10/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 123090 |
| 02/10/2024 | 10.50p | 10.50p | 10.01p | 10.50p | 23881 |
| 01/10/2024 | 10.50p | 11.00p | 10.13p | 10.50p | 138563 |
| 30/09/2024 | 10.50p | 10.78p | 10.05p | 10.50p | 75298 |
| 27/09/2024 | 10.50p | 11.00p | 10.20p | 10.50p | 75454 |
| 26/09/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 458332 |
| 25/09/2024 | 10.50p | 10.78p | 10.00p | 10.50p | 33072 |
| 24/09/2024 | 10.50p | 10.86p | 10.15p | 10.50p | 128646 |
| 23/09/2024 | 10.75p | 11.00p | 10.00p | 10.50p | 359401 |
| 20/09/2024 | 10.00p | 10.87p | 9.50p | 10.75p | 636518 |
| 19/09/2024 | 9.75p | 10.50p | 9.55p | 9.75p | 614432 |
| 18/09/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 45580 |
| 17/09/2024 | 9.75p | 10.00p | 9.50p | 9.50p | 314477 |
| 16/09/2024 | 9.75p | 9.80p | 9.50p | 9.75p | 266751 |
| 13/09/2024 | 9.75p | 9.83p | 9.75p | 9.75p | 29462 |
| 12/09/2024 | 9.75p | 9.98p | 9.25p | 9.75p | 753837 |
| 11/09/2024 | 9.50p | 9.80p | 9.50p | 9.75p | 205630 |
| 10/09/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 53280 |
| 09/09/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 149368 |
| 06/09/2024 | 9.75p | 10.00p | 9.55p | 9.75p | 76086 |
| 05/09/2024 | 9.75p | 9.98p | 9.50p | 9.50p | 409578 |
| 04/09/2024 | 9.75p | 9.95p | 9.00p | 9.75p | 15135074 |
| 03/09/2024 | 9.75p | 10.00p | 9.55p | 9.75p | 256353 |
| 02/09/2024 | 9.75p | 9.99p | 9.64p | 9.75p | 13658 |
| 30/08/2024 | 9.25p | 10.00p | 9.17p | 9.75p | 179291 |
| 29/08/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 580413 |
| 28/08/2024 | 9.00p | 9.50p | 8.50p | 9.25p | 1092513 |
| 27/08/2024 | 9.00p | 9.20p | 8.50p | 9.00p | 2198 |
| 23/08/2024 | 9.00p | 9.00p | 8.81p | 9.00p | 11393 |
| 22/08/2024 | 9.25p | 9.50p | 8.50p | 9.00p | 141391 |
| 21/08/2024 | 9.25p | 9.30p | 9.00p | 9.25p | 192050 |
| 20/08/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 213095 |
| 19/08/2024 | 8.75p | 9.00p | 8.67p | 8.75p | 38350 |
| 16/08/2024 | 8.75p | 9.00p | 8.68p | 8.75p | 243004 |
| 15/08/2024 | 8.75p | 9.00p | 8.75p | 8.75p | 66603 |
| 14/08/2024 | 8.75p | 8.90p | 8.50p | 8.75p | 198601 |
| 13/08/2024 | 8.75p | 8.75p | 8.67p | 8.75p | 15479 |
| 12/08/2024 | 8.75p | 9.50p | 8.66p | 8.75p | 71570 |
| 09/08/2024 | 9.00p | 9.25p | 8.75p | 8.75p | 72434 |
| 08/08/2024 | 8.50p | 9.35p | 8.26p | 9.00p | 606951 |
| 07/08/2024 | 8.25p | 8.50p | 8.01p | 8.50p | 890307 |
| 06/08/2024 | 8.25p | 8.50p | 8.00p | 8.00p | 132456 |
| 05/08/2024 | 8.25p | 8.48p | 8.00p | 8.25p | 168018 |
| 02/08/2024 | 8.50p | 8.50p | 8.05p | 8.25p | 668624 |
| 01/08/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 386863 |
| 31/07/2024 | 9.00p | 9.00p | 8.50p | 8.75p | 181062 |
| 30/07/2024 | 9.50p | 9.70p | 8.40p | 9.70p | 389011 |
| 29/07/2024 | 9.50p | 9.70p | 9.00p | 9.50p | 225961 |
| 26/07/2024 | 9.50p | 9.70p | 9.02p | 9.50p | 110644 |
| 25/07/2024 | 9.50p | 9.80p | 9.01p | 9.50p | 199850 |
| 24/07/2024 | 9.50p | 9.50p | 9.01p | 9.50p | 178152 |
| 23/07/2024 | 10.00p | 10.20p | 9.03p | 9.50p | 329039 |
| 22/07/2024 | 10.25p | 10.25p | 9.50p | 10.00p | 539213 |
| 19/07/2024 | 10.50p | 11.00p | 10.21p | 10.25p | 44286 |
| 18/07/2024 | 10.25p | 10.70p | 10.01p | 10.10p | 319250 |
| 17/07/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 174628 |
| 16/07/2024 | 10.25p | 11.00p | 9.80p | 10.05p | 1101474 |
| 15/07/2024 | 11.00p | 11.00p | 10.00p | 10.25p | 917256 |
| 12/07/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 202897 |
| 11/07/2024 | 11.00p | 11.00p | 10.65p | 11.00p | 2615 |
| 10/07/2024 | 11.00p | 11.08p | 10.60p | 11.00p | 88594 |
| 09/07/2024 | 11.00p | 11.18p | 10.65p | 11.00p | 23119 |
| 08/07/2024 | 11.00p | 11.24p | 10.55p | 11.00p | 96565 |
| 05/07/2024 | 11.00p | 11.28p | 10.62p | 11.00p | 125191 |
| 04/07/2024 | 11.00p | 11.30p | 10.50p | 11.00p | 29347 |
| 03/07/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 02/07/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 9090 |
| 01/07/2024 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 28/06/2024 | 11.00p | 11.45p | 10.55p | 11.00p | 1630546 |
| 27/06/2024 | 11.00p | 11.00p | 10.51p | 11.00p | 66138 |
| 26/06/2024 | 11.13p | 11.13p | 10.61p | 11.00p | 80300 |
| 25/06/2024 | 11.13p | 11.25p | 10.75p | 11.13p | 85437 |
| 24/06/2024 | 11.13p | 11.13p | 10.80p | 11.13p | 113390 |
| 21/06/2024 | 11.13p | 11.40p | 10.76p | 11.13p | 669994 |
| 20/06/2024 | 11.13p | 11.13p | 10.75p | 11.13p | 98058 |
| 19/06/2024 | 11.13p | 11.50p | 10.75p | 11.13p | 149806 |
| 18/06/2024 | 11.13p | 11.25p | 10.75p | 11.13p | 747586 |
| 17/06/2024 | 11.25p | 11.50p | 11.00p | 11.13p | 107865 |
| 14/06/2024 | 11.25p | 11.48p | 11.00p | 11.25p | 178596 |
| 13/06/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 69319 |
| 12/06/2024 | 11.25p | 11.50p | 11.00p | 11.25p | 122405 |
| 11/06/2024 | 11.25p | 11.50p | 11.00p | 11.25p | 1782 |
| 10/06/2024 | 11.25p | 11.48p | 11.01p | 11.25p | 468 |
| 07/06/2024 | 11.25p | 11.75p | 11.00p | 11.25p | 442923 |
| 06/06/2024 | 11.25p | 11.50p | 11.01p | 11.25p | 28154 |
| 05/06/2024 | 11.25p | 11.50p | 11.00p | 11.50p | 281160 |
| 04/06/2024 | 11.25p | 11.37p | 10.90p | 11.25p | 274939 |
| 03/06/2024 | 11.25p | 11.45p | 11.00p | 11.25p | 190224 |
| 31/05/2024 | 11.50p | 11.50p | 11.11p | 11.25p | 146437 |
*Close Price adjusted for both dividends and splits