Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/08/2018 41.00p 45.85p 39.56p 44.80p 1523982
28/08/2018 38.70p 41.85p 36.18p 40.80p 1226295
24/08/2018 35.20p 38.97p 35.04p 38.50p 1267701
23/08/2018 32.20p 35.90p 32.20p 34.90p 438917
22/08/2018 32.00p 32.39p 31.53p 32.20p 67265
21/08/2018 32.00p 32.67p 31.60p 32.00p 99855
20/08/2018 32.00p 32.95p 31.53p 32.00p 151312
17/08/2018 31.00p 32.95p 31.00p 32.00p 192822
16/08/2018 30.60p 31.62p 30.29p 31.00p 188476
15/08/2018 32.30p 32.34p 30.27p 30.60p 172240
14/08/2018 32.90p 32.90p 31.67p 32.30p 175677
13/08/2018 33.50p 33.79p 31.11p 32.90p 348626
10/08/2018 30.30p 34.95p 30.30p 33.80p 791482
09/08/2018 30.10p 30.55p 29.00p 30.00p 295791
08/08/2018 30.10p 30.10p 29.68p 30.10p 144235
07/08/2018 30.20p 30.60p 29.84p 30.10p 436485
06/08/2018 28.70p 30.24p 28.46p 30.20p 275310
03/08/2018 30.10p 30.10p 27.16p 29.00p 778628
02/08/2018 31.50p 31.70p 29.25p 30.10p 252388
01/08/2018 32.20p 32.20p 31.38p 31.50p 96399
31/07/2018 31.60p 32.57p 31.60p 32.20p 260957
30/07/2018 33.60p 33.60p 30.19p 31.60p 445456
27/07/2018 34.40p 34.40p 33.00p 33.60p 304364
26/07/2018 32.30p 34.90p 32.30p 34.40p 441434
25/07/2018 34.00p 34.00p 31.10p 32.30p 429296
24/07/2018 34.80p 35.90p 33.00p 34.00p 585735
23/07/2018 33.20p 36.00p 33.00p 34.80p 986007
20/07/2018 30.00p 35.00p 30.00p 32.70p 1337956
19/07/2018 27.70p 30.65p 27.70p 30.00p 858593
18/07/2018 27.10p 28.40p 26.63p 28.20p 396327
17/07/2018 27.90p 28.05p 26.55p 27.10p 271112
16/07/2018 27.00p 28.60p 26.65p 27.90p 913061
13/07/2018 24.50p 28.68p 24.45p 27.00p 1763563
12/07/2018 24.70p 25.30p 23.00p 24.50p 1097821
11/07/2018 22.00p 26.00p 22.00p 25.00p 2005522
10/07/2018 20.50p 21.52p 20.33p 21.30p 214388
09/07/2018 19.95p 20.72p 19.77p 20.50p 252870
06/07/2018 19.50p 20.13p 19.45p 19.85p 86249
05/07/2018 19.00p 19.50p 19.00p 19.50p 58708
04/07/2018 18.75p 19.46p 18.55p 19.25p 144805
03/07/2018 19.00p 19.00p 18.50p 18.75p 108334
02/07/2018 19.00p 19.00p 18.50p 18.75p 106004
29/06/2018 18.75p 19.17p 18.75p 19.00p 62766
28/06/2018 18.75p 19.00p 18.63p 18.75p 60226
27/06/2018 18.75p 19.00p 18.60p 18.75p 103874
26/06/2018 18.75p 18.99p 18.53p 18.75p 96945
25/06/2018 18.50p 18.75p 18.08p 18.75p 77119
22/06/2018 18.75p 18.75p 18.10p 18.50p 63502
21/06/2018 19.05p 19.10p 18.30p 18.75p 108759
20/06/2018 19.05p 19.41p 18.65p 19.05p 148022
19/06/2018 19.05p 19.50p 18.70p 19.05p 87427
18/06/2018 19.05p 19.23p 18.60p 19.05p 35391
15/06/2018 19.25p 19.50p 18.75p 19.05p 207401
14/06/2018 18.65p 19.49p 18.55p 19.25p 328515
13/06/2018 18.10p 18.80p 17.88p 18.65p 190308
12/06/2018 19.25p 19.25p 17.74p 18.10p 236055
11/06/2018 20.20p 20.20p 19.00p 19.25p 254762
08/06/2018 19.80p 20.40p 19.80p 20.20p 297292
07/06/2018 19.80p 20.00p 19.71p 19.80p 106862
06/06/2018 19.75p 19.90p 19.60p 19.80p 250289
05/06/2018 19.25p 19.90p 19.25p 19.75p 155581
04/06/2018 18.75p 19.60p 18.66p 19.25p 251884
01/06/2018 17.10p 19.00p 16.55p 18.75p 372063
31/05/2018 17.75p 17.77p 17.01p 17.10p 223189
30/05/2018 18.50p 18.50p 17.65p 17.75p 160080
29/05/2018 18.75p 18.98p 18.05p 18.20p 280514
25/05/2018 18.35p 19.00p 18.22p 18.75p 282277
24/05/2018 18.35p 18.35p 18.20p 18.35p 160782
23/05/2018 18.10p 18.50p 18.00p 18.40p 305285
22/05/2018 17.50p 18.10p 17.30p 18.10p 478586
21/05/2018 16.85p 17.60p 16.36p 17.40p 494485
18/05/2018 16.75p 17.00p 16.63p 16.75p 239954
17/05/2018 16.70p 17.00p 16.21p 16.75p 385564
16/05/2018 16.00p 17.00p 15.70p 16.75p 1075805
15/05/2018 15.25p 15.35p 15.25p 15.35p 63350
14/05/2018 15.25p 15.37p 15.13p 15.35p 45637
11/05/2018 15.25p 15.37p 15.25p 15.25p 9341
10/05/2018 15.25p 15.50p 15.25p 15.25p 18896
09/05/2018 15.00p 15.50p 14.58p 15.25p 235221
08/05/2018 15.00p 15.05p 14.68p 15.00p 94545
04/05/2018 15.00p 15.08p 14.68p 15.00p 360493
03/05/2018 15.00p 15.13p 14.62p 15.00p 85587
02/05/2018 15.50p 15.53p 14.60p 15.00p 185748
01/05/2018 15.25p 15.88p 15.10p 15.50p 198415
30/04/2018 14.35p 15.51p 14.15p 15.25p 660852
27/04/2018 13.00p 14.69p 12.85p 14.35p 438928
26/04/2018 13.00p 13.12p 12.65p 13.00p 77988
25/04/2018 13.10p 13.24p 12.50p 13.00p 308134
24/04/2018 11.80p 13.40p 11.80p 13.10p 487609
23/04/2018 11.25p 12.00p 11.25p 11.80p 552870
20/04/2018 11.35p 11.35p 11.20p 11.35p 65598
19/04/2018 11.25p 11.35p 11.20p 11.35p 193681
18/04/2018 11.25p 11.35p 11.25p 11.35p 4000
17/04/2018 11.40p 11.43p 11.00p 11.35p 217091
16/04/2018 11.45p 11.53p 11.30p 11.40p 170261
13/04/2018 11.45p 11.45p 11.30p 11.45p 12326
12/04/2018 11.50p 11.58p 11.31p 11.45p 246407
11/04/2018 11.35p 12.00p 11.35p 11.40p 241714
10/04/2018 11.60p 12.00p 11.23p 11.35p 321548
09/04/2018 11.60p 11.60p 11.23p 11.35p 29825
06/04/2018 11.60p 11.60p 11.23p 11.35p 85858
05/04/2018 11.55p 11.55p 11.14p 11.35p 107415
04/04/2018 11.75p 11.75p 11.00p 11.30p 557575
03/04/2018 12.25p 12.33p 11.50p 11.75p 710908
29/03/2018 14.10p 14.48p 12.00p 12.25p 2015242
28/03/2018 14.75p 14.90p 13.66p 14.10p 444087
27/03/2018 15.75p 15.78p 14.50p 14.75p 626637
26/03/2018 15.75p 15.88p 15.50p 15.75p 107726
23/03/2018 15.75p 15.75p 15.50p 15.75p 149541
22/03/2018 15.85p 15.95p 15.50p 15.75p 243669
21/03/2018 16.10p 16.11p 15.75p 15.75p 149106
20/03/2018 16.25p 16.64p 16.01p 16.10p 134281
19/03/2018 17.00p 17.00p 16.10p 16.25p 154989
16/03/2018 17.00p 17.00p 16.53p 16.75p 177276
15/03/2018 17.35p 17.35p 16.63p 16.75p 41375
14/03/2018 17.50p 17.50p 17.00p 17.35p 76226
13/03/2018 17.50p 17.50p 17.16p 17.50p 29769
12/03/2018 17.60p 17.60p 17.16p 17.50p 73911
09/03/2018 17.25p 17.60p 17.25p 17.60p 99204
08/03/2018 17.50p 17.50p 17.15p 17.25p 164466
07/03/2018 17.75p 17.82p 17.15p 17.50p 49427
06/03/2018 18.00p 18.15p 17.50p 17.75p 60495
05/03/2018 17.75p 18.20p 17.75p 18.00p 37700
02/03/2018 17.75p 17.95p 17.60p 17.75p 51496
01/03/2018 17.75p 18.00p 17.51p 17.75p 150612
28/02/2018 18.00p 18.15p 17.50p 17.75p 107092
27/02/2018 18.25p 18.25p 17.80p 18.00p 50507
26/02/2018 18.25p 18.50p 18.00p 18.25p 36096
23/02/2018 18.40p 18.40p 18.00p 18.25p 13400
22/02/2018 18.80p 18.80p 18.30p 18.40p 12895
21/02/2018 18.90p 18.92p 18.50p 18.90p 88927
20/02/2018 18.90p 19.00p 18.66p 18.90p 83673
19/02/2018 18.50p 19.25p 18.38p 18.90p 245654
16/02/2018 18.75p 18.99p 17.92p 18.50p 285910
15/02/2018 18.75p 19.40p 18.12p 19.25p 364901
14/02/2018 17.50p 19.25p 17.50p 18.75p 306302
13/02/2018 17.00p 17.95p 16.80p 17.50p 334390
12/02/2018 16.75p 17.90p 16.22p 17.00p 1317676
09/02/2018 16.00p 16.00p 15.75p 15.75p 113038
08/02/2018 16.25p 16.83p 16.25p 16.25p 22787
07/02/2018 15.75p 16.70p 15.55p 16.25p 91886
06/02/2018 16.75p 16.83p 15.51p 15.70p 387920
05/02/2018 17.35p 17.95p 16.75p 17.20p 93226
02/02/2018 17.25p 17.35p 17.00p 17.35p 217305
01/02/2018 17.35p 17.48p 17.00p 17.25p 74872
31/01/2018 17.35p 17.48p 17.20p 17.35p 74004
30/01/2018 17.35p 17.60p 17.18p 17.35p 4684451
29/01/2018 17.25p 17.37p 17.00p 17.35p 460593
26/01/2018 17.35p 17.63p 17.14p 17.25p 73879
25/01/2018 17.90p 17.90p 17.18p 17.35p 196482
24/01/2018 17.90p 18.50p 17.65p 17.90p 48913
23/01/2018 17.25p 18.25p 17.25p 17.90p 251346
22/01/2018 17.80p 17.84p 17.06p 17.25p 202927
19/01/2018 17.80p 18.00p 17.63p 17.80p 116476
18/01/2018 18.25p 18.37p 17.75p 17.80p 133436
17/01/2018 18.50p 18.60p 18.33p 18.50p 225726
16/01/2018 18.50p 18.62p 18.20p 18.50p 85774
15/01/2018 18.80p 18.80p 18.33p 18.50p 164078
12/01/2018 18.80p 18.80p 18.60p 18.80p 120314
11/01/2018 18.35p 18.98p 18.20p 18.80p 140918
10/01/2018 18.75p 18.75p 18.05p 18.35p 165723
09/01/2018 18.75p 19.00p 18.50p 18.75p 34446
08/01/2018 18.75p 20.00p 18.55p 19.00p 248831
05/01/2018 19.25p 19.32p 18.36p 19.00p 162939
04/01/2018 19.70p 19.80p 19.13p 19.25p 127235
03/01/2018 19.70p 20.60p 19.40p 19.70p 462184
02/01/2018 19.75p 20.10p 19.28p 19.70p 391788
29/12/2017 19.50p 20.20p 19.19p 19.75p 330176
28/12/2017 17.75p 19.90p 17.75p 19.50p 229712
27/12/2017 17.63p 18.00p 17.33p 17.75p 169663
22/12/2017 17.38p 17.40p 17.38p 17.38p 47516
21/12/2017 17.25p 17.85p 17.25p 17.38p 260587
20/12/2017 16.75p 17.38p 16.56p 17.25p 301664
19/12/2017 17.50p 17.90p 16.75p 16.75p 662531
18/12/2017 17.38p 17.70p 17.00p 17.38p 650215
15/12/2017 17.38p 17.74p 17.00p 17.38p 137494
14/12/2017 17.63p 17.70p 17.10p 17.38p 179452
13/12/2017 17.75p 18.00p 17.50p 17.63p 272213
12/12/2017 18.13p 18.33p 17.75p 17.75p 846412
11/12/2017 19.50p 19.95p 18.05p 18.13p 875120
08/12/2017 18.75p 19.23p 18.75p 19.00p 48376
07/12/2017 19.00p 19.50p 18.70p 18.75p 112691
06/12/2017 18.75p 19.30p 18.75p 19.00p 107987
05/12/2017 19.13p 19.13p 18.50p 18.75p 81696
04/12/2017 18.25p 19.50p 18.25p 19.13p 383760
01/12/2017 17.87p 18.48p 17.75p 18.25p 89713
30/11/2017 17.50p 17.87p 17.50p 17.87p 110626
29/11/2017 17.87p 18.00p 17.51p 17.75p 304666
28/11/2017 18.75p 18.75p 17.68p 17.87p 354835
27/11/2017 20.00p 20.00p 18.19p 18.75p 439332
24/11/2017 19.50p 20.35p 19.50p 20.00p 847918
23/11/2017 19.25p 20.00p 19.05p 19.50p 540289
22/11/2017 19.25p 20.00p 19.25p 19.25p 342717
21/11/2017 17.87p 20.00p 17.87p 19.25p 1420050
20/11/2017 16.75p 18.20p 18.00p 17.87p 1796585
17/11/2017 17.13p 17.13p 16.50p 16.75p 293284
16/11/2017 17.38p 17.64p 16.60p 17.13p 729430
15/11/2017 18.25p 18.27p 17.22p 17.38p 827887
14/11/2017 19.13p 19.13p 18.00p 18.25p 579485
13/11/2017 19.25p 19.48p 18.83p 19.13p 600252

*Close Price adjusted for both dividends and splits