Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/04/2021 19.50p 21.90p 19.00p 21.50p 1694915
12/04/2021 20.00p 20.48p 19.00p 19.38p 587208
09/04/2021 20.00p 20.49p 19.81p 20.00p 122091
08/04/2021 20.00p 20.50p 19.50p 20.00p 231616
07/04/2021 19.90p 20.14p 19.75p 19.90p 45639
06/04/2021 19.90p 20.17p 19.45p 19.90p 320509
05/04/2021 19.90p 20.30p 19.50p 19.90p 83555
02/04/2021 19.90p 20.30p 19.50p 19.90p 83555
01/04/2021 19.90p 20.30p 19.50p 19.90p 83555
31/03/2021 20.00p 20.40p 19.50p 19.90p 122506
30/03/2021 19.75p 20.39p 19.75p 20.00p 178278
29/03/2021 19.63p 20.00p 19.50p 19.50p 334560
26/03/2021 19.63p 19.75p 19.50p 19.63p 187018
25/03/2021 19.75p 19.90p 19.50p 19.63p 529664
24/03/2021 19.25p 20.00p 19.00p 19.75p 350478
23/03/2021 19.25p 19.50p 19.00p 19.25p 117353
22/03/2021 19.13p 19.50p 19.00p 19.30p 393289
19/03/2021 19.25p 19.25p 19.00p 19.13p 205078
18/03/2021 19.75p 19.95p 19.00p 19.25p 590701
17/03/2021 19.50p 20.00p 19.45p 19.75p 681068
16/03/2021 19.13p 19.75p 18.91p 19.50p 386380
15/03/2021 18.75p 19.50p 18.53p 19.13p 270419
12/03/2021 18.75p 19.00p 18.50p 18.75p 379017
11/03/2021 18.25p 19.73p 18.10p 18.75p 2740118
10/03/2021 17.13p 17.75p 17.00p 17.50p 366676
09/03/2021 16.88p 17.25p 16.75p 17.05p 326038
08/03/2021 16.88p 17.00p 16.75p 16.88p 377803
05/03/2021 16.88p 16.88p 16.75p 16.88p 185734
04/03/2021 16.88p 16.91p 16.75p 16.88p 254525
03/03/2021 16.88p 16.91p 16.75p 16.75p 111644
02/03/2021 16.63p 17.00p 16.50p 16.88p 462629
01/03/2021 16.13p 17.00p 16.00p 17.00p 1425695
26/02/2021 15.88p 16.25p 15.75p 15.75p 413638
25/02/2021 15.88p 16.00p 15.75p 15.88p 426561
24/02/2021 15.50p 16.00p 15.25p 15.88p 958341
23/02/2021 15.38p 15.38p 15.25p 15.38p 437745
22/02/2021 15.13p 15.50p 15.00p 15.38p 600508
19/02/2021 15.50p 15.70p 15.00p 15.40p 365722
18/02/2021 14.75p 15.78p 14.75p 15.50p 1199999
17/02/2021 13.88p 14.80p 13.75p 14.80p 2386399
16/02/2021 13.88p 14.25p 13.20p 13.88p 978356
15/02/2021 14.25p 14.25p 13.75p 14.25p 372687
12/02/2021 14.25p 14.49p 14.17p 14.25p 61068
11/02/2021 14.25p 14.49p 14.15p 14.25p 32111
10/02/2021 14.13p 14.50p 14.00p 14.25p 176102
09/02/2021 14.25p 14.71p 14.05p 14.13p 577693
08/02/2021 13.75p 14.25p 13.53p 14.05p 397560
05/02/2021 13.63p 14.00p 13.52p 13.75p 244260
04/02/2021 13.63p 13.74p 13.50p 13.63p 188600
03/02/2021 13.63p 14.00p 13.30p 13.63p 552584
02/02/2021 13.88p 14.00p 13.50p 13.63p 196545
01/02/2021 14.00p 14.24p 13.75p 13.88p 216635
29/01/2021 14.13p 14.24p 13.50p 14.00p 220601
28/01/2021 14.25p 14.50p 14.00p 14.13p 264177
27/01/2021 14.13p 14.50p 14.00p 14.25p 203932
26/01/2021 14.75p 15.00p 14.00p 14.13p 380981
25/01/2021 14.75p 14.97p 14.50p 14.75p 171406
22/01/2021 15.13p 15.50p 14.50p 14.75p 144744
21/01/2021 15.25p 15.50p 14.75p 15.13p 369913
20/01/2021 15.38p 15.50p 15.00p 15.13p 392754
19/01/2021 15.38p 15.45p 15.26p 15.38p 146462
18/01/2021 15.50p 15.75p 15.25p 15.38p 153144
15/01/2021 15.75p 16.00p 15.00p 15.25p 355315
14/01/2021 16.25p 16.31p 15.61p 15.75p 447421
13/01/2021 18.75p 18.89p 15.32p 16.40p 3396917
12/01/2021 18.25p 18.73p 18.06p 18.50p 506745
11/01/2021 17.00p 18.50p 16.76p 18.00p 752796
08/01/2021 16.75p 17.20p 16.57p 17.00p 527767
07/01/2021 16.75p 16.77p 16.53p 16.63p 181151
06/01/2021 16.75p 16.89p 16.51p 16.75p 389591
05/01/2021 16.75p 16.90p 16.53p 16.75p 98350
04/01/2021 16.75p 17.50p 16.55p 16.75p 223427
01/01/2021 17.25p 17.35p 16.65p 16.75p 177962
31/12/2020 17.25p 17.35p 16.65p 16.75p 177962
30/12/2020 17.25p 17.38p 17.10p 17.25p 99938
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

*Close Price adjusted for both dividends and splits