Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2023 26.25p 27.00p 26.00p 26.50p 362428
25/04/2023 26.25p 26.46p 26.00p 26.25p 51706
24/04/2023 26.00p 26.50p 25.82p 26.25p 189296
21/04/2023 25.50p 26.00p 25.00p 26.00p 658604
20/04/2023 26.00p 26.50p 25.00p 25.50p 307699
19/04/2023 26.50p 27.00p 25.52p 26.00p 582253
18/04/2023 26.50p 27.00p 26.00p 26.50p 837784
17/04/2023 25.50p 26.90p 25.00p 26.50p 1608637
14/04/2023 23.25p 26.00p 23.25p 25.50p 1117822
13/04/2023 23.50p 24.00p 23.00p 23.25p 968648
12/04/2023 23.50p 24.00p 22.50p 23.20p 3298382
11/04/2023 23.75p 24.50p 23.50p 23.75p 449760
06/04/2023 23.75p 24.00p 23.40p 23.75p 472930
05/04/2023 23.75p 24.00p 23.50p 23.75p 249485
04/04/2023 24.00p 24.16p 23.50p 23.75p 701740
03/04/2023 24.50p 24.50p 23.62p 23.75p 783957
31/03/2023 22.75p 24.00p 22.71p 23.50p 775036
30/03/2023 22.50p 22.90p 21.82p 22.75p 630796
29/03/2023 22.25p 22.50p 21.80p 22.50p 444249
28/03/2023 22.00p 22.50p 22.00p 22.25p 114064
27/03/2023 22.00p 22.50p 21.50p 22.00p 111670
24/03/2023 22.00p 22.50p 21.85p 22.00p 305910
23/03/2023 22.00p 22.37p 21.50p 22.00p 50141
22/03/2023 21.50p 22.50p 21.50p 22.00p 291162
21/03/2023 21.50p 22.00p 21.26p 21.50p 610648
20/03/2023 22.75p 23.00p 20.92p 21.50p 1124340
17/03/2023 22.50p 22.83p 22.50p 22.75p 42026
16/03/2023 22.75p 22.88p 22.50p 22.75p 249229
15/03/2023 22.50p 23.00p 22.00p 22.75p 505779
14/03/2023 21.75p 23.00p 21.75p 22.50p 643063
13/03/2023 22.75p 22.77p 21.66p 21.75p 366417
10/03/2023 23.25p 23.25p 22.50p 22.75p 176569
09/03/2023 23.25p 23.37p 23.00p 23.25p 117869
08/03/2023 23.75p 23.75p 23.25p 23.25p 171049
07/03/2023 24.00p 24.00p 23.51p 23.75p 226983
06/03/2023 24.50p 25.00p 23.60p 24.00p 860463
03/03/2023 23.00p 24.50p 22.55p 24.50p 4070774
02/03/2023 23.00p 23.50p 22.50p 23.00p 141118
01/03/2023 23.00p 23.50p 22.68p 23.00p 275674
28/02/2023 23.50p 23.65p 22.66p 23.00p 204499
27/02/2023 23.50p 24.00p 23.00p 23.50p 43164
24/02/2023 23.50p 24.00p 23.22p 23.50p 136340
23/02/2023 23.00p 24.00p 22.72p 23.50p 591520
22/02/2023 23.50p 23.71p 22.50p 23.00p 633972
21/02/2023 24.00p 24.02p 23.15p 23.50p 475152
20/02/2023 24.25p 24.50p 23.55p 24.00p 672820
17/02/2023 23.75p 24.80p 22.00p 23.50p 1056679
16/02/2023 24.75p 24.75p 23.50p 23.75p 474416
15/02/2023 25.25p 25.25p 24.15p 24.60p 552639
14/02/2023 25.00p 26.27p 24.90p 25.25p 1600206
13/02/2023 24.25p 25.40p 23.52p 25.00p 1209217
10/02/2023 24.00p 25.44p 23.80p 24.25p 1413208
09/02/2023 22.50p 24.50p 22.05p 23.80p 3088225
08/02/2023 23.50p 24.00p 21.55p 22.50p 5055576
07/02/2023 27.25p 27.50p 26.05p 26.40p 301816
06/02/2023 27.00p 27.50p 26.50p 27.25p 203919
03/02/2023 26.50p 27.50p 26.50p 27.00p 607176
02/02/2023 26.50p 27.00p 26.00p 26.50p 234681
01/02/2023 26.00p 27.00p 25.71p 26.50p 247369
31/01/2023 25.50p 26.50p 25.33p 26.00p 317009
30/01/2023 25.00p 26.50p 25.00p 25.50p 853045
27/01/2023 24.75p 25.50p 24.50p 25.00p 656978
26/01/2023 23.75p 25.00p 23.75p 24.75p 391462
25/01/2023 24.00p 24.20p 23.50p 23.75p 191230
24/01/2023 23.00p 24.45p 22.84p 24.00p 450785
23/01/2023 21.75p 23.80p 21.75p 23.00p 1133126
20/01/2023 21.00p 21.45p 20.75p 21.00p 116359
19/01/2023 20.75p 21.45p 20.50p 21.00p 251336
18/01/2023 20.75p 21.00p 20.67p 20.75p 177085
17/01/2023 21.00p 21.10p 20.50p 20.75p 179679
16/01/2023 21.00p 21.15p 20.52p 21.00p 347825
13/01/2023 21.00p 21.15p 20.30p 21.00p 115362
12/01/2023 21.50p 21.54p 20.55p 21.00p 264097
11/01/2023 21.50p 21.57p 21.31p 21.50p 108752
10/01/2023 22.50p 22.99p 20.60p 21.50p 1197723
09/01/2023 22.00p 22.50p 21.10p 22.00p 153827
06/01/2023 21.75p 22.99p 21.75p 22.00p 263747
05/01/2023 20.00p 22.40p 20.00p 21.75p 780213
04/01/2023 20.00p 20.22p 19.50p 20.00p 5249
03/01/2023 20.25p 20.50p 19.76p 20.00p 117749
30/12/2022 20.25p 20.39p 19.75p 20.25p 79678
29/12/2022 21.00p 21.00p 20.11p 20.25p 167613
28/12/2022 21.50p 21.70p 20.53p 21.00p 298684
23/12/2022 22.00p 22.00p 21.50p 21.50p 76289
22/12/2022 22.50p 22.50p 22.00p 22.00p 212752
21/12/2022 21.75p 22.50p 21.75p 22.50p 225710
20/12/2022 21.75p 22.00p 21.60p 21.75p 34313
19/12/2022 23.00p 23.00p 21.10p 21.75p 577081
16/12/2022 23.50p 23.50p 22.61p 23.00p 210367
15/12/2022 23.00p 23.95p 22.95p 23.50p 237394
14/12/2022 23.00p 23.50p 22.80p 23.00p 161101
13/12/2022 23.00p 23.50p 21.00p 22.75p 1596804
12/12/2022 22.00p 23.00p 21.75p 22.50p 578830
09/12/2022 21.00p 22.00p 20.98p 22.00p 902606
08/12/2022 21.25p 21.50p 20.50p 21.00p 128973
07/12/2022 21.00p 21.25p 20.40p 21.25p 29018
06/12/2022 21.00p 21.50p 20.95p 21.00p 413328
05/12/2022 21.00p 21.11p 20.50p 21.00p 62341
02/12/2022 21.00p 21.17p 20.67p 21.00p 326198
01/12/2022 21.00p 21.17p 20.66p 21.00p 150725
30/11/2022 20.50p 21.38p 20.00p 21.00p 281222
29/11/2022 20.50p 21.00p 20.03p 20.50p 148841
28/11/2022 21.00p 21.00p 20.00p 20.50p 145438
25/11/2022 21.50p 21.65p 21.00p 21.00p 265206
24/11/2022 22.00p 22.00p 21.15p 21.50p 207812
23/11/2022 22.00p 22.18p 21.40p 22.00p 138480
22/11/2022 22.00p 22.50p 21.65p 22.00p 347830
21/11/2022 21.75p 22.05p 21.50p 22.00p 288281
18/11/2022 19.25p 22.00p 19.25p 21.75p 621510
17/11/2022 19.25p 19.50p 19.00p 19.25p 41899
16/11/2022 19.00p 19.50p 18.87p 19.25p 149907
15/11/2022 19.50p 19.64p 19.00p 19.00p 443762
14/11/2022 19.50p 19.82p 19.04p 19.50p 93833
11/11/2022 18.50p 20.00p 18.50p 19.63p 301818
10/11/2022 18.25p 18.91p 18.25p 18.50p 117749
09/11/2022 18.25p 18.25p 18.16p 18.25p 52041
08/11/2022 18.25p 18.29p 18.25p 18.25p 12965
07/11/2022 18.25p 18.50p 18.00p 18.25p 79379
04/11/2022 18.50p 18.50p 18.00p 18.25p 127602
03/11/2022 19.50p 19.50p 18.20p 18.50p 318442
02/11/2022 19.50p 19.55p 19.20p 19.50p 198677
01/11/2022 18.75p 19.50p 18.55p 19.50p 442276
31/10/2022 18.75p 18.90p 18.57p 18.75p 133858
28/10/2022 18.75p 18.90p 18.72p 18.75p 229730
27/10/2022 19.00p 19.50p 18.65p 18.75p 478077
26/10/2022 18.50p 19.48p 18.36p 19.00p 1439324
25/10/2022 17.00p 18.70p 17.00p 18.50p 1192794
24/10/2022 17.00p 17.45p 16.50p 17.00p 176130
21/10/2022 17.50p 17.63p 16.50p 17.00p 420729
20/10/2022 17.00p 17.65p 16.78p 17.60p 625097
19/10/2022 16.50p 17.50p 16.32p 17.00p 206944
18/10/2022 15.50p 17.00p 15.26p 16.50p 1620232
17/10/2022 14.50p 14.50p 14.06p 14.25p 259758
14/10/2022 14.50p 15.00p 14.08p 14.50p 84306
13/10/2022 14.50p 15.00p 14.00p 14.50p 181358
12/10/2022 14.50p 14.52p 14.05p 14.50p 80733
11/10/2022 14.50p 14.90p 14.00p 14.50p 292560
10/10/2022 14.50p 14.60p 14.22p 14.50p 113179
07/10/2022 14.50p 14.66p 14.10p 14.50p 95000
06/10/2022 16.00p 16.00p 14.10p 14.50p 904861
05/10/2022 16.00p 16.50p 15.66p 16.00p 4170021
04/10/2022 15.75p 16.25p 15.75p 16.00p 456390
03/10/2022 15.00p 15.99p 14.63p 15.75p 170552
30/09/2022 14.00p 15.00p 13.75p 14.50p 639241
29/09/2022 15.25p 15.25p 13.00p 14.50p 959957
28/09/2022 16.50p 16.50p 14.50p 15.25p 266036
27/09/2022 16.50p 16.50p 16.00p 16.50p 63374
26/09/2022 16.50p 16.50p 16.00p 16.50p 179186
23/09/2022 16.50p 17.00p 16.00p 16.50p 207207
22/09/2022 16.50p 16.69p 16.00p 16.50p 108228
21/09/2022 16.50p 17.00p 16.20p 16.50p 27586
20/09/2022 16.50p 16.71p 16.00p 16.50p 302418
19/09/2022 17.00p 17.00p 16.50p 16.50p 337632
16/09/2022 17.00p 17.00p 16.50p 16.50p 337632
15/09/2022 17.00p 17.38p 16.86p 17.00p 172074
14/09/2022 17.00p 17.10p 17.00p 17.00p 19581
13/09/2022 17.50p 17.74p 16.50p 17.00p 605315
12/09/2022 17.00p 18.00p 17.00p 17.50p 550268
09/09/2022 17.75p 17.75p 16.75p 17.00p 385198
08/09/2022 17.00p 18.00p 17.00p 17.75p 1247801
07/09/2022 17.00p 17.50p 16.83p 17.00p 437507
06/09/2022 17.25p 17.50p 16.50p 17.00p 1118952
05/09/2022 18.00p 18.00p 17.00p 17.25p 536103
02/09/2022 18.25p 18.25p 17.50p 17.50p 298564
01/09/2022 18.25p 18.40p 18.00p 18.25p 106222
31/08/2022 18.75p 18.75p 18.00p 18.25p 296823
30/08/2022 19.50p 19.50p 18.50p 18.50p 389095
29/08/2022 19.50p 19.60p 19.25p 19.50p 385346
26/08/2022 19.50p 19.60p 19.25p 19.50p 385346
25/08/2022 19.25p 19.60p 19.10p 19.50p 1292682
24/08/2022 20.00p 20.00p 19.05p 20.00p 128557
23/08/2022 20.00p 20.50p 19.50p 20.00p 153371
22/08/2022 20.00p 20.35p 19.65p 20.00p 176570
19/08/2022 21.25p 21.25p 19.50p 20.00p 563265
18/08/2022 21.50p 21.50p 21.00p 21.25p 61946
17/08/2022 21.25p 21.50p 21.03p 21.50p 159100
16/08/2022 21.25p 21.25p 21.10p 21.25p 24766
15/08/2022 21.25p 21.35p 21.03p 21.25p 71742
12/08/2022 21.25p 21.36p 21.19p 21.25p 63940
11/08/2022 20.50p 22.00p 20.21p 21.25p 641677
10/08/2022 21.50p 21.50p 20.11p 20.50p 256090
09/08/2022 21.50p 22.00p 21.00p 21.50p 168142
08/08/2022 22.50p 22.50p 21.00p 21.50p 256767
05/08/2022 22.50p 22.64p 22.00p 22.50p 265180
04/08/2022 22.50p 22.65p 22.30p 22.50p 1500344
03/08/2022 20.75p 22.75p 20.75p 22.50p 582427
02/08/2022 21.25p 21.25p 20.00p 20.75p 288046
01/08/2022 21.25p 22.48p 21.03p 21.25p 1057720
29/07/2022 19.75p 21.43p 19.68p 21.25p 779354
28/07/2022 19.75p 19.90p 19.50p 19.80p 91377
27/07/2022 19.75p 19.75p 19.55p 19.75p 39426
26/07/2022 19.50p 19.74p 19.29p 19.50p 132323
25/07/2022 19.00p 19.63p 19.00p 19.50p 375316
22/07/2022 18.50p 19.38p 18.00p 19.00p 1178962
21/07/2022 18.50p 19.00p 18.00p 18.50p 377638
20/07/2022 18.50p 19.00p 18.00p 18.50p 778897
19/07/2022 20.00p 20.00p 18.49p 18.50p 1678369
18/07/2022 19.75p 20.70p 19.50p 20.00p 820950
15/07/2022 20.25p 20.85p 20.00p 20.50p 585057
14/07/2022 19.00p 20.91p 18.61p 20.25p 1148224

*Close Price adjusted for both dividends and splits