Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/07/2022 19.75p 20.00p 18.50p 18.90p 691882
12/07/2022 19.25p 20.50p 19.11p 19.50p 3008370
11/07/2022 18.50p 19.00p 18.15p 18.50p 1146328
08/07/2022 18.50p 19.00p 18.01p 18.50p 156148
07/07/2022 18.50p 18.50p 17.38p 18.50p 364498
06/07/2022 18.50p 18.70p 18.36p 18.50p 2490
05/07/2022 18.50p 18.75p 18.00p 18.50p 1351995
04/07/2022 18.50p 18.50p 18.00p 18.50p 25486
01/07/2022 18.50p 18.54p 18.38p 18.50p 55664
30/06/2022 18.50p 18.60p 18.38p 18.50p 11329
29/06/2022 18.50p 18.80p 18.00p 18.00p 98683
28/06/2022 19.25p 19.25p 18.32p 18.50p 32116
27/06/2022 19.25p 19.25p 19.20p 19.25p 30201
24/06/2022 18.75p 19.30p 18.50p 19.25p 285490
23/06/2022 18.75p 19.00p 18.25p 18.75p 129464
22/06/2022 19.50p 19.50p 18.11p 18.75p 416636
21/06/2022 20.00p 20.00p 19.50p 19.50p 176557
20/06/2022 20.00p 20.20p 19.68p 20.00p 427318
17/06/2022 20.50p 20.50p 19.61p 20.00p 359558
16/06/2022 22.00p 22.00p 20.15p 20.50p 265756
15/06/2022 21.75p 22.00p 21.50p 22.00p 178859
14/06/2022 21.75p 22.00p 21.62p 21.75p 25105
13/06/2022 21.50p 22.00p 21.50p 21.75p 208066
10/06/2022 21.25p 21.88p 21.25p 21.50p 136151
09/06/2022 22.00p 22.05p 21.25p 21.25p 286870
08/06/2022 22.75p 22.75p 22.00p 22.00p 2269057
07/06/2022 22.75p 22.75p 22.00p 22.75p 214364
06/06/2022 22.75p 22.75p 22.00p 22.75p 166355
03/06/2022 22.75p 22.75p 22.08p 22.75p 653385
02/06/2022 22.75p 22.75p 22.08p 22.75p 653385
01/06/2022 22.75p 22.75p 22.08p 22.75p 653385
31/05/2022 22.75p 23.25p 22.22p 22.50p 220463
30/05/2022 22.50p 22.90p 22.10p 22.75p 244285
27/05/2022 23.00p 23.00p 22.50p 22.50p 233436
26/05/2022 22.50p 23.50p 22.11p 23.00p 48058
25/05/2022 23.25p 23.25p 22.10p 22.50p 88026
24/05/2022 23.25p 23.25p 23.08p 23.25p 38315
23/05/2022 23.25p 23.50p 23.07p 23.25p 70500
20/05/2022 23.00p 23.50p 23.00p 23.25p 72675
19/05/2022 23.00p 23.00p 22.67p 23.00p 70883
18/05/2022 23.00p 23.15p 23.00p 23.00p 21038
17/05/2022 23.00p 23.50p 22.61p 23.00p 69348
16/05/2022 23.00p 23.00p 22.89p 23.00p 50106
13/05/2022 23.00p 23.00p 22.89p 23.00p 19322
12/05/2022 23.00p 23.40p 22.55p 23.00p 214264
11/05/2022 23.00p 23.20p 22.80p 23.00p 2013976
10/05/2022 22.25p 23.14p 22.25p 23.00p 143559
09/05/2022 24.50p 24.50p 22.25p 22.25p 477628
06/05/2022 25.50p 25.50p 24.00p 24.50p 278941
05/05/2022 24.50p 25.78p 24.32p 25.50p 299431
04/05/2022 25.50p 26.00p 24.03p 24.25p 465726
03/05/2022 25.75p 25.82p 25.00p 25.50p 224569
02/05/2022 26.50p 26.50p 25.50p 25.75p 168994
29/04/2022 26.50p 26.50p 25.50p 25.75p 168994
28/04/2022 27.25p 27.50p 26.15p 26.50p 196377
27/04/2022 27.25p 27.50p 26.60p 27.25p 233857
26/04/2022 27.25p 27.50p 27.01p 27.25p 42149
25/04/2022 28.25p 29.00p 27.10p 28.00p 413919
22/04/2022 27.75p 28.97p 27.02p 28.25p 639369
21/04/2022 27.75p 28.10p 27.29p 27.75p 51883
20/04/2022 28.25p 28.33p 27.60p 27.75p 95312
19/04/2022 28.50p 29.50p 28.00p 28.25p 202019
18/04/2022 28.50p 28.95p 28.22p 28.50p 359205
15/04/2022 28.50p 28.95p 28.22p 28.50p 359205
14/04/2022 28.50p 28.95p 28.22p 28.50p 359205
13/04/2022 28.25p 29.00p 27.66p 28.50p 348952
12/04/2022 29.25p 30.00p 28.08p 28.50p 325658
11/04/2022 30.50p 31.69p 29.30p 29.50p 593813
08/04/2022 29.25p 31.00p 29.00p 30.50p 182831
07/04/2022 28.75p 29.50p 28.65p 29.50p 492731
06/04/2022 25.50p 29.50p 25.50p 28.70p 3041336
05/04/2022 25.25p 26.00p 23.55p 24.00p 493027
04/04/2022 25.25p 25.25p 24.53p 25.25p 140865
01/04/2022 25.50p 25.50p 24.53p 25.25p 160245
31/03/2022 24.75p 25.67p 24.00p 25.50p 544735
30/03/2022 24.75p 25.00p 24.35p 24.75p 111791
29/03/2022 25.50p 26.00p 24.11p 24.75p 104086
28/03/2022 25.50p 25.64p 25.00p 25.50p 71266
25/03/2022 26.75p 26.75p 25.50p 25.50p 231978
24/03/2022 25.25p 27.50p 25.25p 26.75p 495619
23/03/2022 24.75p 25.50p 24.75p 25.25p 45043
22/03/2022 24.75p 25.30p 24.67p 24.75p 114191
21/03/2022 24.75p 24.75p 24.56p 24.75p 110784
18/03/2022 24.75p 25.50p 24.39p 24.75p 61910
17/03/2022 24.75p 25.30p 24.22p 24.75p 128386
16/03/2022 22.75p 25.13p 22.50p 24.75p 372466
15/03/2022 22.75p 22.75p 22.50p 22.75p 82744
14/03/2022 22.75p 22.75p 22.50p 22.75p 108997
11/03/2022 22.75p 22.99p 22.51p 22.75p 157669
10/03/2022 22.75p 23.00p 22.50p 22.75p 210086
09/03/2022 22.75p 23.00p 22.50p 22.75p 165575
08/03/2022 22.50p 23.00p 22.15p 22.75p 77031
07/03/2022 23.25p 24.00p 20.23p 23.25p 1037866
04/03/2022 24.00p 24.25p 23.11p 23.50p 712897
03/03/2022 24.00p 24.00p 23.63p 24.00p 137034
02/03/2022 24.00p 24.25p 23.50p 24.00p 266422
01/03/2022 24.00p 24.05p 23.50p 24.00p 385435
28/02/2022 25.00p 25.50p 23.00p 24.00p 471247

*Close Price adjusted for both dividends and splits