Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/06/2019 22.00p 22.75p 21.60p 22.00p 124054
13/06/2019 22.00p 22.70p 21.50p 22.00p 254672
12/06/2019 22.00p 22.30p 21.13p 22.00p 92151
11/06/2019 22.00p 23.00p 21.05p 22.00p 111341
10/06/2019 22.00p 22.50p 21.50p 22.00p 108259
07/06/2019 22.00p 22.50p 21.05p 22.00p 379346
06/06/2019 22.50p 22.50p 21.00p 22.00p 594472
05/06/2019 23.00p 23.00p 22.00p 22.50p 70345
04/06/2019 23.00p 23.00p 22.00p 23.00p 103969
03/06/2019 22.50p 23.25p 22.00p 23.00p 434077
31/05/2019 22.25p 22.90p 22.00p 22.50p 184886
30/05/2019 22.00p 22.40p 21.65p 22.00p 505222
29/05/2019 22.00p 22.50p 21.63p 22.00p 262384
28/05/2019 22.75p 22.90p 21.25p 22.00p 1102011
24/05/2019 23.50p 23.85p 22.25p 22.75p 435942
23/05/2019 24.00p 24.80p 23.00p 23.50p 311787
22/05/2019 24.50p 24.70p 23.30p 24.00p 133131
21/05/2019 25.00p 25.25p 23.30p 24.50p 293460
20/05/2019 25.00p 25.30p 24.25p 25.00p 99591
17/05/2019 25.50p 25.50p 24.10p 25.00p 285465
16/05/2019 25.50p 25.69p 25.00p 25.50p 44143
15/05/2019 26.00p 26.00p 25.00p 25.50p 113573
14/05/2019 26.00p 26.30p 25.00p 26.00p 132191
13/05/2019 27.00p 27.00p 25.11p 26.00p 86693
10/05/2019 27.00p 27.00p 26.10p 27.00p 70399
09/05/2019 26.75p 27.50p 26.17p 27.00p 337747
08/05/2019 27.50p 27.50p 26.00p 26.75p 352317
07/05/2019 28.00p 28.00p 27.50p 27.50p 50764
03/05/2019 28.00p 28.17p 27.67p 28.00p 10100
02/05/2019 28.00p 28.18p 27.60p 28.00p 41190
01/05/2019 28.00p 28.25p 27.00p 28.00p 65852
30/04/2019 28.00p 28.00p 27.80p 28.00p 36281
29/04/2019 28.00p 28.80p 27.63p 28.00p 127407
26/04/2019 28.75p 28.80p 27.63p 28.00p 41670
25/04/2019 26.50p 29.12p 26.12p 28.75p 478491
24/04/2019 25.50p 28.50p 25.50p 26.20p 598227
23/04/2019 25.00p 25.95p 24.30p 25.50p 165410
18/04/2019 25.00p 25.70p 24.55p 25.00p 62226
17/04/2019 24.50p 25.09p 24.00p 25.00p 159519
16/04/2019 24.50p 24.73p 24.00p 24.50p 159424
15/04/2019 26.00p 26.00p 24.00p 24.50p 255072
12/04/2019 25.50p 26.09p 25.20p 26.00p 272987
11/04/2019 26.00p 26.00p 24.33p 25.00p 521093
10/04/2019 26.50p 26.92p 25.00p 26.00p 453002
09/04/2019 26.50p 30.00p 25.15p 26.50p 1770086
08/04/2019 23.00p 27.00p 22.30p 26.50p 655532
05/04/2019 22.50p 23.42p 22.00p 22.75p 773976
04/04/2019 23.25p 23.28p 22.00p 22.75p 447249
03/04/2019 23.85p 24.05p 23.00p 23.40p 187442
02/04/2019 24.75p 24.75p 23.10p 24.00p 393156
01/04/2019 26.00p 26.00p 24.15p 24.75p 250626
29/03/2019 26.00p 26.00p 25.00p 26.00p 160315
28/03/2019 26.00p 26.45p 25.25p 26.00p 92856
27/03/2019 26.00p 26.00p 25.10p 26.00p 85817
26/03/2019 26.00p 26.00p 25.00p 26.00p 84008
25/03/2019 26.00p 26.60p 25.67p 26.00p 75991
22/03/2019 26.00p 26.00p 25.25p 26.00p 34441
21/03/2019 26.00p 26.45p 25.38p 26.00p 64279
20/03/2019 26.50p 26.50p 25.25p 26.00p 76383
19/03/2019 26.50p 27.00p 25.53p 26.50p 229727
18/03/2019 26.30p 27.00p 25.67p 26.40p 215382
15/03/2019 26.30p 26.30p 25.67p 26.30p 12150
14/03/2019 25.00p 26.30p 24.38p 26.30p 164923
13/03/2019 25.00p 25.40p 24.38p 25.00p 107566
12/03/2019 24.50p 25.00p 24.10p 25.00p 80013
11/03/2019 25.00p 25.45p 24.14p 24.50p 66941
08/03/2019 25.00p 25.60p 24.10p 25.00p 363563
07/03/2019 26.50p 26.50p 24.18p 25.00p 817632
06/03/2019 28.00p 28.00p 26.08p 26.50p 202790
05/03/2019 28.00p 28.00p 27.00p 28.00p 60474
04/03/2019 28.20p 28.20p 27.01p 28.00p 123679
01/03/2019 28.30p 28.30p 27.43p 28.20p 147262
28/02/2019 28.60p 29.00p 27.75p 28.30p 65987
27/02/2019 28.80p 28.98p 27.71p 28.60p 85896
26/02/2019 29.10p 29.60p 28.16p 28.80p 61417
25/02/2019 29.20p 29.70p 28.63p 29.10p 118399
22/02/2019 30.00p 30.00p 28.33p 29.20p 147535
21/02/2019 31.00p 31.00p 29.67p 30.00p 52498
20/02/2019 31.10p 31.10p 30.25p 31.00p 60814
19/02/2019 30.40p 31.30p 30.29p 31.00p 217876
18/02/2019 31.00p 31.63p 29.00p 30.40p 281960
15/02/2019 30.20p 32.00p 29.77p 31.00p 383951
14/02/2019 30.00p 31.00p 29.15p 30.20p 165087
13/02/2019 28.30p 30.60p 27.80p 30.00p 460039
12/02/2019 28.00p 28.40p 27.70p 28.30p 255496
11/02/2019 27.80p 28.60p 27.36p 27.80p 164547
08/02/2019 27.50p 27.85p 27.35p 27.80p 68907
07/02/2019 28.00p 28.15p 27.14p 27.50p 100996
06/02/2019 28.60p 29.00p 27.20p 28.00p 87825
05/02/2019 28.70p 28.91p 27.80p 28.40p 102506
04/02/2019 27.30p 29.00p 27.30p 28.70p 134561
01/02/2019 26.50p 27.90p 26.50p 27.30p 233815
31/01/2019 26.50p 26.50p 26.05p 26.50p 127369
30/01/2019 26.70p 26.70p 26.05p 26.50p 168292
29/01/2019 27.20p 27.20p 26.40p 26.70p 118107
28/01/2019 26.70p 27.20p 26.40p 27.20p 26628
25/01/2019 26.70p 26.80p 26.40p 26.70p 99931
24/01/2019 27.20p 27.20p 26.20p 26.60p 147306
23/01/2019 27.20p 27.24p 26.80p 27.20p 56527
22/01/2019 27.60p 27.60p 26.27p 26.80p 199056
21/01/2019 27.50p 27.62p 27.00p 27.60p 72754
18/01/2019 28.80p 28.80p 27.00p 27.50p 60474
17/01/2019 28.40p 28.40p 27.40p 28.00p 71718
16/01/2019 28.80p 28.80p 27.40p 27.90p 116953
15/01/2019 28.60p 28.80p 27.62p 28.30p 124665
14/01/2019 29.30p 29.30p 28.00p 28.00p 439779
11/01/2019 30.30p 30.30p 29.00p 29.30p 278256
10/01/2019 30.30p 30.39p 29.25p 30.30p 435032
09/01/2019 34.00p 34.70p 30.00p 30.30p 893820
08/01/2019 30.20p 32.75p 29.40p 32.00p 412812
07/01/2019 28.50p 30.85p 28.35p 30.20p 344756
04/01/2019 30.00p 30.00p 28.00p 28.50p 136830
03/01/2019 30.00p 30.00p 29.06p 30.00p 97220
02/01/2019 30.00p 30.00p 29.00p 30.00p 112833
31/12/2018 30.00p 30.48p 29.28p 30.00p 142651
28/12/2018 29.00p 30.63p 29.00p 30.00p 229177
27/12/2018 27.00p 29.35p 26.05p 29.00p 263832
24/12/2018 27.00p 27.00p 26.00p 26.20p 80656
21/12/2018 28.20p 28.20p 25.66p 27.00p 395455
20/12/2018 28.00p 28.80p 27.00p 28.20p 283148
19/12/2018 30.00p 30.00p 27.15p 30.00p 427101
18/12/2018 31.50p 31.90p 29.25p 30.00p 564558
17/12/2018 33.00p 33.00p 28.41p 31.50p 1914225
14/12/2018 34.30p 35.00p 33.81p 34.50p 157074
13/12/2018 33.50p 34.50p 33.50p 34.10p 59075
12/12/2018 33.50p 34.00p 32.75p 33.50p 138388
11/12/2018 34.00p 34.18p 33.05p 33.50p 83049
10/12/2018 35.20p 35.20p 32.20p 34.00p 254004
07/12/2018 35.00p 36.00p 34.40p 35.20p 307645
06/12/2018 35.80p 36.00p 34.20p 35.00p 130676
05/12/2018 37.00p 37.00p 34.55p 35.80p 246617
04/12/2018 38.00p 38.00p 36.20p 37.00p 117264
03/12/2018 39.50p 39.50p 37.00p 38.00p 174238
30/11/2018 39.30p 40.00p 38.10p 39.00p 97604
29/11/2018 38.50p 40.00p 37.88p 39.30p 104436
28/11/2018 40.00p 40.00p 37.20p 38.00p 135612
27/11/2018 41.20p 41.60p 39.06p 40.00p 115903
26/11/2018 39.80p 41.66p 39.26p 41.20p 249748
23/11/2018 37.00p 40.50p 37.00p 39.80p 474596
22/11/2018 37.70p 38.70p 36.75p 37.00p 130966
21/11/2018 35.70p 38.64p 35.46p 37.70p 603630
20/11/2018 35.50p 35.50p 33.60p 34.00p 113330
19/11/2018 35.50p 35.55p 34.45p 35.50p 11477
16/11/2018 36.90p 36.90p 34.10p 35.50p 80399
15/11/2018 37.50p 37.88p 36.00p 36.90p 180706
14/11/2018 37.00p 38.00p 36.23p 37.00p 98919
13/11/2018 38.00p 38.70p 35.70p 38.60p 197389
12/11/2018 37.00p 39.75p 37.00p 38.00p 250141
09/11/2018 35.00p 37.50p 35.00p 37.00p 271513
08/11/2018 35.00p 35.19p 34.10p 35.00p 75395
07/11/2018 35.00p 35.00p 34.00p 35.00p 22704
06/11/2018 35.00p 35.50p 34.10p 35.00p 63949
05/11/2018 35.80p 35.80p 34.11p 35.00p 100972
02/11/2018 34.50p 36.35p 34.05p 35.80p 314487
01/11/2018 34.00p 34.88p 33.65p 34.50p 263464
31/10/2018 32.60p 34.75p 32.30p 34.00p 363718
30/10/2018 31.00p 33.40p 31.00p 32.60p 321811
29/10/2018 29.60p 31.60p 28.13p 31.00p 201475
26/10/2018 30.00p 30.00p 28.13p 29.60p 246486
25/10/2018 31.30p 31.30p 28.45p 30.10p 438088
24/10/2018 32.20p 32.50p 30.25p 31.30p 116654
23/10/2018 33.80p 33.80p 31.14p 32.20p 127856
22/10/2018 34.00p 34.00p 32.45p 33.80p 193577
19/10/2018 33.00p 35.00p 33.00p 34.00p 179993
18/10/2018 32.70p 33.52p 32.00p 33.20p 164158
17/10/2018 32.30p 33.47p 32.25p 32.40p 266694
16/10/2018 31.50p 33.00p 30.15p 32.30p 357405
15/10/2018 33.60p 35.00p 31.02p 32.40p 490028
12/10/2018 30.60p 34.40p 30.60p 33.60p 855712
11/10/2018 32.00p 32.60p 28.00p 30.60p 1687973
10/10/2018 34.50p 40.00p 32.00p 33.70p 1134896
09/10/2018 36.50p 37.60p 36.25p 36.40p 170963
08/10/2018 39.00p 39.30p 34.32p 36.50p 711782
05/10/2018 41.00p 41.00p 38.00p 39.00p 287267
04/10/2018 41.50p 42.55p 40.00p 41.00p 257785
03/10/2018 43.80p 44.35p 40.10p 41.50p 152049
02/10/2018 44.00p 44.71p 43.27p 43.80p 77345
01/10/2018 43.80p 44.75p 43.00p 44.00p 159582
28/09/2018 43.50p 44.66p 43.50p 43.80p 148183
27/09/2018 43.50p 45.00p 43.19p 43.50p 53490
26/09/2018 43.00p 45.00p 42.77p 43.50p 98559
25/09/2018 41.80p 42.60p 41.33p 42.30p 91201
24/09/2018 41.80p 42.49p 41.33p 41.80p 45525
21/09/2018 42.00p 42.90p 41.24p 41.80p 68169
20/09/2018 44.00p 44.68p 41.60p 42.00p 373817
19/09/2018 40.00p 44.87p 39.75p 44.00p 596645
18/09/2018 41.00p 42.00p 38.00p 40.00p 491556
17/09/2018 44.50p 44.83p 40.26p 41.00p 308418
14/09/2018 45.90p 46.86p 44.05p 44.50p 238353
13/09/2018 44.90p 48.00p 44.64p 45.90p 421631
12/09/2018 43.00p 45.75p 42.85p 44.90p 328028
11/09/2018 43.00p 44.00p 42.60p 43.00p 174931
10/09/2018 42.90p 43.20p 42.80p 43.00p 162763
07/09/2018 42.30p 43.80p 42.30p 42.90p 190588
06/09/2018 41.00p 43.60p 40.85p 42.30p 310658
05/09/2018 41.30p 43.62p 40.45p 41.00p 311218
04/09/2018 39.00p 42.81p 36.13p 41.30p 759135
03/09/2018 41.70p 42.03p 38.00p 38.00p 601740
31/08/2018 43.80p 43.80p 40.35p 41.70p 525607
30/08/2018 44.80p 46.45p 43.33p 43.80p 563516

*Close Price adjusted for both dividends and splits