Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/12/2020 17.13p 17.45p 16.82p 17.25p 595652
28/12/2020 16.38p 17.50p 16.30p 17.13p 444045
25/12/2020 16.38p 17.50p 16.30p 17.13p 444045
24/12/2020 16.37p 17.50p 16.30p 17.13p 444045
23/12/2020 16.63p 17.00p 16.02p 16.25p 478781
22/12/2020 16.63p 16.63p 16.50p 16.63p 234860
21/12/2020 17.25p 17.25p 16.50p 16.63p 776038
18/12/2020 17.38p 17.38p 17.00p 17.25p 260990
17/12/2020 17.38p 17.55p 17.26p 17.38p 9077
16/12/2020 17.50p 17.50p 17.25p 17.38p 56465
15/12/2020 17.50p 17.50p 17.25p 17.50p 45700
14/12/2020 17.50p 17.51p 17.25p 17.50p 149617
11/12/2020 17.50p 17.50p 17.30p 17.50p 81613
10/12/2020 17.50p 17.53p 17.28p 17.50p 127584
09/12/2020 17.50p 17.74p 17.25p 17.25p 116578
08/12/2020 17.87p 17.87p 17.04p 17.50p 390797
07/12/2020 17.87p 18.10p 17.50p 17.87p 407059
04/12/2020 19.00p 19.00p 17.65p 18.00p 828600
03/12/2020 19.50p 19.75p 18.64p 19.00p 383130
02/12/2020 18.38p 20.00p 18.38p 19.50p 748979
01/12/2020 20.00p 20.95p 17.62p 18.25p 3149887
30/11/2020 20.00p 20.30p 19.50p 19.75p 604796
27/11/2020 20.25p 20.70p 19.75p 20.00p 685856
26/11/2020 20.00p 20.49p 20.00p 20.25p 407206
25/11/2020 19.63p 20.80p 19.05p 20.00p 1930118
24/11/2020 17.38p 19.70p 17.35p 19.63p 1199337
23/11/2020 16.13p 17.74p 16.13p 17.38p 711690
20/11/2020 15.88p 16.75p 15.80p 16.13p 214808
19/11/2020 16.25p 16.25p 15.70p 15.88p 188618
18/11/2020 16.25p 16.25p 16.13p 16.25p 60720
17/11/2020 16.25p 16.34p 16.15p 16.25p 116932
16/11/2020 16.25p 16.50p 16.01p 16.25p 303872
13/11/2020 16.25p 16.44p 16.10p 16.25p 163463
12/11/2020 15.88p 16.47p 15.79p 16.25p 270183
10/11/2020 15.50p 16.20p 15.50p 15.88p 261032
09/11/2020 15.25p 15.75p 15.18p 15.50p 341931
06/11/2020 15.25p 15.45p 15.07p 15.25p 187217
05/11/2020 15.63p 15.75p 15.00p 15.25p 341827
04/11/2020 15.63p 15.69p 15.52p 15.63p 153326
03/11/2020 15.63p 15.73p 15.57p 15.63p 149264
02/11/2020 15.63p 15.70p 15.58p 15.63p 51333
30/10/2020 15.63p 15.75p 15.57p 15.63p 22615
29/10/2020 15.63p 15.73p 15.53p 15.63p 76524
28/10/2020 16.75p 16.75p 15.51p 15.63p 324587
27/10/2020 16.50p 16.98p 16.50p 16.75p 337765
26/10/2020 16.63p 16.83p 16.31p 16.50p 160448
23/10/2020 16.63p 16.90p 16.31p 16.63p 103281
22/10/2020 16.63p 16.92p 16.40p 16.63p 69724
21/10/2020 16.75p 16.90p 16.27p 16.63p 61741
20/10/2020 17.25p 17.25p 16.75p 16.75p 349748
19/10/2020 17.50p 17.50p 17.11p 17.25p 132062
16/10/2020 17.50p 17.74p 17.28p 17.50p 88243
15/10/2020 18.25p 18.43p 17.28p 17.50p 378468
14/10/2020 17.75p 18.51p 17.72p 18.25p 491839
13/10/2020 17.75p 18.00p 17.71p 17.75p 268833
12/10/2020 17.00p 18.00p 16.86p 17.75p 683028
09/10/2020 16.37p 18.00p 16.20p 17.13p 958068
08/10/2020 15.50p 16.41p 15.36p 16.25p 473867
07/10/2020 15.75p 16.93p 15.33p 15.50p 1154046
06/10/2020 15.13p 15.13p 14.75p 15.00p 405195
05/10/2020 15.13p 15.25p 15.00p 15.13p 170026
02/10/2020 15.25p 15.25p 15.00p 15.13p 193423
01/10/2020 15.25p 15.37p 15.13p 15.25p 30385
30/09/2020 15.25p 15.50p 15.12p 15.25p 239055
29/09/2020 14.13p 15.50p 14.06p 15.25p 342159
28/09/2020 13.75p 14.22p 13.50p 14.13p 554771
25/09/2020 13.75p 13.84p 13.50p 13.75p 47392
24/09/2020 14.13p 14.13p 13.50p 13.75p 555511
23/09/2020 14.25p 14.50p 14.00p 14.13p 339152
22/09/2020 14.88p 15.00p 14.00p 14.25p 384256
21/09/2020 15.25p 15.50p 14.75p 14.88p 494160
18/09/2020 15.25p 15.45p 15.22p 15.25p 70427
17/09/2020 15.25p 15.44p 15.21p 15.25p 244604
16/09/2020 15.25p 15.44p 15.13p 15.25p 94471
15/09/2020 15.38p 15.70p 15.03p 15.25p 118438
14/09/2020 15.63p 15.65p 15.00p 15.38p 177922
11/09/2020 15.75p 15.75p 15.51p 15.75p 178748
10/09/2020 15.75p 15.75p 15.51p 15.75p 174504
09/09/2020 15.75p 15.75p 15.50p 15.75p 36633
08/09/2020 15.75p 15.75p 15.50p 15.75p 460039
07/09/2020 15.75p 15.75p 15.53p 15.75p 169185
04/09/2020 15.75p 15.78p 15.50p 15.75p 189571
03/09/2020 15.75p 15.84p 15.50p 15.50p 36222
02/09/2020 15.75p 15.87p 15.60p 15.75p 76056
01/09/2020 15.75p 15.91p 15.53p 15.75p 293978
31/08/2020 16.25p 16.30p 15.65p 15.88p 442911
28/08/2020 16.25p 16.30p 15.65p 15.88p 442911
27/08/2020 16.25p 16.40p 16.12p 16.25p 212665
26/08/2020 16.75p 16.75p 16.00p 16.25p 1121070
25/08/2020 16.75p 16.96p 16.50p 16.75p 318240
24/08/2020 16.75p 17.00p 16.75p 16.75p 114306
21/08/2020 15.88p 17.00p 15.87p 16.75p 972100
20/08/2020 15.75p 16.25p 15.60p 15.88p 323415
19/08/2020 17.25p 17.25p 15.64p 15.75p 1908960
18/08/2020 19.13p 20.00p 17.13p 17.25p 2713570
17/08/2020 18.38p 18.39p 18.13p 18.25p 176376
14/08/2020 18.50p 18.95p 18.15p 18.38p 536381
13/08/2020 18.38p 18.90p 18.30p 18.50p 555662
12/08/2020 16.88p 18.45p 16.60p 18.38p 811329
11/08/2020 16.88p 17.25p 16.65p 16.88p 147090
10/08/2020 16.25p 17.30p 16.20p 16.88p 785363
07/08/2020 16.75p 16.80p 16.10p 16.25p 369968
06/08/2020 16.25p 17.73p 16.25p 16.75p 1522378
05/08/2020 14.75p 16.40p 14.66p 16.25p 1447983
04/08/2020 14.13p 15.00p 14.13p 14.75p 307730
03/08/2020 13.75p 14.48p 13.75p 14.13p 245813
31/07/2020 13.38p 14.00p 13.25p 13.75p 432087
30/07/2020 13.88p 14.43p 13.25p 13.38p 779225
29/07/2020 13.13p 14.19p 13.13p 13.88p 371148
28/07/2020 13.12p 13.50p 13.06p 13.12p 150965
27/07/2020 13.12p 13.40p 12.91p 13.12p 514276
24/07/2020 13.00p 13.25p 12.80p 13.12p 435963
23/07/2020 12.75p 13.20p 12.73p 13.00p 175033
22/07/2020 12.75p 13.00p 12.67p 12.75p 252914
21/07/2020 12.25p 12.93p 12.25p 12.75p 452487
20/07/2020 12.25p 12.50p 12.00p 12.25p 158386
17/07/2020 12.25p 12.37p 12.13p 12.25p 191323
16/07/2020 12.38p 12.50p 12.10p 12.25p 208268
15/07/2020 12.13p 12.75p 12.00p 12.38p 1011985
14/07/2020 12.25p 12.45p 12.01p 12.13p 157449
13/07/2020 12.25p 12.75p 12.25p 12.25p 332676
10/07/2020 12.63p 12.65p 12.25p 12.25p 356025
09/07/2020 12.38p 12.94p 12.38p 12.63p 1026952
08/07/2020 11.75p 12.50p 11.66p 12.38p 1692275
07/07/2020 11.13p 12.84p 11.09p 11.75p 3822605
06/07/2020 10.15p 10.69p 10.15p 10.35p 687427
03/07/2020 10.38p 10.41p 10.05p 10.15p 830947
02/07/2020 10.38p 10.43p 10.25p 10.38p 109927
01/07/2020 10.38p 10.49p 10.28p 10.38p 61816
30/06/2020 10.38p 10.50p 10.38p 10.38p 17227
29/06/2020 10.25p 10.50p 10.25p 10.38p 299400
26/06/2020 10.25p 10.49p 10.25p 10.25p 323314
25/06/2020 10.25p 10.37p 10.14p 10.25p 86291
24/06/2020 10.75p 10.75p 9.81p 10.25p 879079
23/06/2020 10.88p 11.11p 10.70p 10.75p 345746
22/06/2020 11.63p 11.66p 10.67p 10.88p 790433
19/06/2020 11.63p 11.74p 11.51p 11.63p 160123
18/06/2020 11.63p 11.71p 11.51p 11.63p 222219
17/06/2020 11.63p 12.00p 11.50p 11.63p 386100
16/06/2020 11.25p 11.89p 11.10p 11.63p 528634
15/06/2020 11.38p 11.55p 10.81p 11.25p 707360
12/06/2020 11.75p 11.95p 11.11p 11.50p 1107937
11/06/2020 12.50p 12.80p 11.67p 11.75p 2295031
10/06/2020 11.75p 12.98p 11.75p 12.75p 4045755
09/06/2020 9.00p 13.90p 9.00p 11.75p 15435631
08/06/2020 8.75p 8.90p 8.55p 8.75p 590293
05/06/2020 8.25p 8.90p 8.18p 8.75p 495693
04/06/2020 8.60p 8.60p 8.10p 8.25p 482988
03/06/2020 9.50p 9.50p 8.50p 8.65p 974495
02/06/2020 9.75p 9.75p 9.25p 9.50p 354759
01/06/2020 9.75p 9.75p 9.53p 9.72p 131400
29/05/2020 9.75p 10.00p 9.63p 9.75p 584483
28/05/2020 9.75p 9.79p 9.68p 9.75p 691399
27/05/2020 10.10p 10.10p 9.61p 9.75p 522535
26/05/2020 10.10p 10.10p 9.66p 10.10p 347827
25/05/2020 10.00p 10.10p 9.85p 10.10p 163456
22/05/2020 10.00p 10.10p 9.85p 10.10p 163456
21/05/2020 10.00p 10.50p 9.88p 10.00p 274980
20/05/2020 10.00p 10.47p 9.65p 10.10p 834394
19/05/2020 10.25p 10.49p 9.65p 10.00p 215284
18/05/2020 9.75p 10.90p 9.75p 10.25p 641427
15/05/2020 8.25p 10.00p 8.15p 9.75p 2575514
14/05/2020 9.15p 9.15p 8.00p 8.25p 329288
13/05/2020 9.15p 9.18p 8.81p 9.15p 434848
12/05/2020 8.50p 9.25p 8.41p 9.15p 794658
11/05/2020 8.25p 9.00p 8.20p 8.50p 943300
08/05/2020 8.50p 8.50p 8.15p 8.25p 513961
07/05/2020 8.50p 8.50p 8.15p 8.25p 513961
06/05/2020 8.50p 8.84p 8.23p 8.50p 297606
05/05/2020 8.75p 8.95p 8.05p 8.50p 363574
04/05/2020 9.25p 9.25p 8.50p 8.75p 441164
01/05/2020 9.50p 9.50p 8.53p 9.25p 524630
30/04/2020 11.00p 11.00p 9.50p 9.75p 995171
29/04/2020 10.50p 11.50p 10.50p 11.00p 700976
28/04/2020 10.50p 10.98p 10.25p 10.50p 849272
27/04/2020 9.40p 10.88p 9.40p 10.50p 953523
24/04/2020 9.00p 9.90p 9.00p 9.40p 1145657
23/04/2020 8.60p 9.50p 8.50p 9.00p 1441508
22/04/2020 8.00p 9.00p 8.00p 8.50p 638537
21/04/2020 8.00p 8.40p 7.60p 8.00p 322208
20/04/2020 8.00p 8.40p 7.68p 8.00p 168425
17/04/2020 7.50p 8.40p 7.40p 8.00p 773268
16/04/2020 7.75p 7.97p 7.10p 7.50p 569636
15/04/2020 8.25p 8.30p 7.00p 7.75p 533929
14/04/2020 8.60p 8.64p 8.00p 8.25p 582365
13/04/2020 8.25p 9.23p 4.93p 8.60p 1646140
10/04/2020 8.25p 9.23p 4.93p 8.60p 1646140
09/04/2020 8.25p 9.23p 4.93p 8.60p 1646140
08/04/2020 6.75p 8.49p 6.75p 8.25p 2074317
07/04/2020 5.60p 7.00p 5.60p 6.80p 1660784
06/04/2020 5.50p 5.84p 5.11p 5.60p 374185
03/04/2020 5.25p 5.40p 5.01p 5.25p 495098
02/04/2020 5.75p 5.79p 5.13p 5.25p 376817
01/04/2020 6.00p 6.00p 5.55p 5.75p 188554
31/03/2020 5.75p 6.40p 5.50p 6.00p 3773301
30/03/2020 5.90p 6.25p 5.58p 5.75p 388430
27/03/2020 7.25p 7.25p 5.90p 5.90p 775958
26/03/2020 5.75p 8.00p 5.75p 7.00p 1656694
25/03/2020 4.65p 5.80p 4.65p 5.75p 2982343
24/03/2020 4.75p 4.90p 4.54p 4.62p 376596

*Close Price adjusted for both dividends and splits