Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/11/2024 9.75p 10.00p 9.00p 9.25p 237384
13/11/2024 9.75p 10.00p 9.50p 9.75p 144253
12/11/2024 9.75p 9.75p 9.50p 9.75p 360794
11/11/2024 9.75p 9.75p 9.50p 9.75p 21184
08/11/2024 9.75p 10.00p 9.50p 9.50p 145163
07/11/2024 10.00p 10.50p 9.50p 9.75p 193266
06/11/2024 10.00p 10.00p 9.53p 10.00p 116524
05/11/2024 10.50p 10.58p 9.90p 10.00p 535625
04/11/2024 9.75p 9.80p 9.51p 9.75p 88334
01/11/2024 9.75p 9.80p 9.51p 9.75p 54878
31/10/2024 9.75p 9.80p 9.51p 9.75p 6954
30/10/2024 9.75p 9.80p 9.51p 9.75p 59604
29/10/2024 9.75p 10.00p 9.50p 10.00p 928559
28/10/2024 10.00p 10.15p 9.50p 9.75p 284977
25/10/2024 10.25p 10.43p 9.66p 10.00p 168095
24/10/2024 10.25p 10.44p 10.01p 10.25p 67456
23/10/2024 10.25p 10.50p 9.80p 10.25p 624163
22/10/2024 10.75p 11.43p 10.20p 10.25p 654751
21/10/2024 10.75p 10.75p 10.50p 10.75p 240062
18/10/2024 10.75p 10.75p 10.50p 10.75p 480317
17/10/2024 10.75p 10.90p 10.50p 10.75p 470944
16/10/2024 10.75p 10.75p 10.50p 10.75p 171466
15/10/2024 10.75p 11.00p 10.50p 10.75p 139622
14/10/2024 10.75p 10.75p 10.20p 10.75p 47950
11/10/2024 10.75p 10.75p 10.50p 10.75p 300000
10/10/2024 10.75p 10.75p 10.50p 10.75p 182083
09/10/2024 10.50p 11.00p 10.00p 10.75p 19765
08/10/2024 10.50p 11.00p 10.37p 10.50p 110024
07/10/2024 10.50p 10.50p 10.13p 10.50p 154002
04/10/2024 10.50p 10.50p 10.00p 10.50p 209672
03/10/2024 10.50p 10.50p 10.00p 10.50p 123090
02/10/2024 10.50p 10.50p 10.01p 10.50p 23881
01/10/2024 10.50p 11.00p 10.13p 10.50p 138563
30/09/2024 10.50p 10.78p 10.05p 10.50p 75298
27/09/2024 10.50p 11.00p 10.20p 10.50p 75454
26/09/2024 10.50p 11.00p 10.00p 10.50p 458332
25/09/2024 10.50p 10.78p 10.00p 10.50p 33072
24/09/2024 10.50p 10.86p 10.15p 10.50p 128646
23/09/2024 10.75p 11.00p 10.00p 10.50p 359401
20/09/2024 10.00p 10.87p 9.50p 10.75p 636518
19/09/2024 9.75p 10.50p 9.55p 9.75p 614432
18/09/2024 9.75p 9.75p 9.57p 9.75p 45580
17/09/2024 9.75p 10.00p 9.50p 9.50p 314477
16/09/2024 9.75p 9.80p 9.50p 9.75p 266751
13/09/2024 9.75p 9.83p 9.75p 9.75p 29462
12/09/2024 9.75p 9.98p 9.25p 9.75p 753837
11/09/2024 9.50p 9.80p 9.50p 9.75p 205630
10/09/2024 9.50p 10.00p 9.00p 9.50p 53280
09/09/2024 9.75p 10.00p 9.50p 9.75p 149368
06/09/2024 9.75p 10.00p 9.55p 9.75p 76086
05/09/2024 9.75p 9.98p 9.50p 9.50p 409578
04/09/2024 9.75p 9.95p 9.00p 9.75p 15135074
03/09/2024 9.75p 10.00p 9.55p 9.75p 256353
02/09/2024 9.75p 9.99p 9.64p 9.75p 13658
30/08/2024 9.25p 10.00p 9.17p 9.75p 179291
29/08/2024 9.25p 9.50p 9.00p 9.25p 580413
28/08/2024 9.00p 9.50p 8.50p 9.25p 1092513
27/08/2024 9.00p 9.20p 8.50p 9.00p 2198
23/08/2024 9.00p 9.00p 8.81p 9.00p 11393
22/08/2024 9.25p 9.50p 8.50p 9.00p 141391
21/08/2024 9.25p 9.30p 9.00p 9.25p 192050
20/08/2024 9.25p 9.50p 9.00p 9.25p 213095
19/08/2024 8.75p 9.00p 8.67p 8.75p 38350
16/08/2024 8.75p 9.00p 8.68p 8.75p 243004
15/08/2024 8.75p 9.00p 8.75p 8.75p 66603
14/08/2024 8.75p 8.90p 8.50p 8.75p 198601
13/08/2024 8.75p 8.75p 8.67p 8.75p 15479
12/08/2024 8.75p 9.50p 8.66p 8.75p 71570
09/08/2024 9.00p 9.25p 8.75p 8.75p 72434
08/08/2024 8.50p 9.35p 8.26p 9.00p 606951
07/08/2024 8.25p 8.50p 8.01p 8.50p 890307
06/08/2024 8.25p 8.50p 8.00p 8.00p 132456
05/08/2024 8.25p 8.48p 8.00p 8.25p 168018
02/08/2024 8.50p 8.50p 8.05p 8.25p 668624
01/08/2024 8.75p 9.00p 8.00p 8.50p 386863
31/07/2024 9.00p 9.00p 8.50p 8.75p 181062
30/07/2024 9.50p 9.70p 8.40p 9.70p 389011
29/07/2024 9.50p 9.70p 9.00p 9.50p 225961
26/07/2024 9.50p 9.70p 9.02p 9.50p 110644
25/07/2024 9.50p 9.80p 9.01p 9.50p 199850
24/07/2024 9.50p 9.50p 9.01p 9.50p 178152
23/07/2024 10.00p 10.20p 9.03p 9.50p 329039
22/07/2024 10.25p 10.25p 9.50p 10.00p 539213
19/07/2024 10.50p 11.00p 10.21p 10.25p 44286
18/07/2024 10.25p 10.70p 10.01p 10.10p 319250
17/07/2024 10.25p 10.25p 10.00p 10.25p 174628
16/07/2024 10.25p 11.00p 9.80p 10.05p 1101474
15/07/2024 11.00p 11.00p 10.00p 10.25p 917256
12/07/2024 11.00p 11.00p 10.50p 11.00p 202897
11/07/2024 11.00p 11.00p 10.65p 11.00p 2615
10/07/2024 11.00p 11.08p 10.60p 11.00p 88594
09/07/2024 11.00p 11.18p 10.65p 11.00p 23119
08/07/2024 11.00p 11.24p 10.55p 11.00p 96565
05/07/2024 11.00p 11.28p 10.62p 11.00p 125191
04/07/2024 11.00p 11.30p 10.50p 11.00p 29347
03/07/2024 11.00p 11.00p 10.67p 11.00p 0
02/07/2024 11.00p 11.00p 11.00p 11.00p 9090
01/07/2024 11.00p 11.00p 10.67p 11.00p 0
28/06/2024 11.00p 11.45p 10.55p 11.00p 1630546
27/06/2024 11.00p 11.00p 10.51p 11.00p 66138
26/06/2024 11.13p 11.13p 10.61p 11.00p 80300
25/06/2024 11.13p 11.25p 10.75p 11.13p 85437
24/06/2024 11.13p 11.13p 10.80p 11.13p 113390
21/06/2024 11.13p 11.40p 10.76p 11.13p 669994
20/06/2024 11.13p 11.13p 10.75p 11.13p 98058
19/06/2024 11.13p 11.50p 10.75p 11.13p 149806
18/06/2024 11.13p 11.25p 10.75p 11.13p 747586
17/06/2024 11.25p 11.50p 11.00p 11.13p 107865
14/06/2024 11.25p 11.48p 11.00p 11.25p 178596
13/06/2024 11.25p 11.25p 11.00p 11.25p 69319
12/06/2024 11.25p 11.50p 11.00p 11.25p 122405
11/06/2024 11.25p 11.50p 11.00p 11.25p 1782
10/06/2024 11.25p 11.48p 11.01p 11.25p 468
07/06/2024 11.25p 11.75p 11.00p 11.25p 442923
06/06/2024 11.25p 11.50p 11.01p 11.25p 28154
05/06/2024 11.25p 11.50p 11.00p 11.50p 281160
04/06/2024 11.25p 11.37p 10.90p 11.25p 274939
03/06/2024 11.25p 11.45p 11.00p 11.25p 190224
31/05/2024 11.50p 11.50p 11.11p 11.25p 146437
30/05/2024 11.50p 11.68p 11.11p 11.50p 48347
29/05/2024 12.00p 12.00p 11.50p 11.75p 171337
28/05/2024 12.00p 12.00p 11.51p 12.00p 54370
24/05/2024 12.00p 12.00p 11.50p 12.00p 105716
23/05/2024 12.00p 12.00p 11.50p 12.00p 120143
22/05/2024 12.00p 12.00p 11.55p 12.00p 139962
21/05/2024 12.00p 12.00p 11.50p 12.00p 169151
20/05/2024 12.00p 12.00p 11.51p 12.00p 50625
17/05/2024 12.00p 12.00p 11.55p 12.00p 301350
16/05/2024 12.00p 12.50p 11.56p 12.00p 310997
15/05/2024 12.00p 12.50p 11.50p 12.00p 464714
14/05/2024 12.00p 12.00p 11.50p 12.00p 409748
13/05/2024 12.00p 12.50p 11.52p 12.00p 1002304
10/05/2024 12.00p 12.00p 11.51p 12.00p 48243
09/05/2024 12.00p 12.50p 11.50p 12.00p 1233939
08/05/2024 12.00p 12.50p 11.51p 12.00p 12513
07/05/2024 12.00p 12.50p 11.50p 12.00p 39341
03/05/2024 12.00p 12.75p 11.51p 12.00p 21544
02/05/2024 12.00p 12.00p 11.50p 12.00p 245251
01/05/2024 12.00p 12.50p 11.50p 12.00p 405727
30/04/2024 12.00p 12.00p 11.50p 12.00p 1001256
29/04/2024 12.25p 12.75p 11.60p 12.00p 193153
26/04/2024 12.25p 12.27p 12.01p 12.25p 37999
25/04/2024 12.25p 12.27p 12.00p 12.25p 21972
24/04/2024 12.25p 12.25p 12.00p 12.25p 101345
23/04/2024 12.25p 12.50p 12.10p 12.25p 199992
22/04/2024 12.25p 12.40p 12.00p 12.25p 131717
19/04/2024 12.25p 12.40p 12.00p 12.25p 294472
18/04/2024 12.25p 12.30p 12.00p 12.25p 42122
17/04/2024 12.25p 12.50p 12.00p 12.25p 419898
16/04/2024 13.75p 13.90p 12.00p 12.25p 1114874
15/04/2024 13.75p 13.75p 13.50p 13.75p 232100
12/04/2024 14.00p 14.47p 13.30p 13.75p 194401
11/04/2024 14.00p 14.00p 13.50p 14.00p 78591
10/04/2024 14.00p 14.48p 13.75p 14.00p 59117
09/04/2024 13.75p 14.48p 13.25p 14.00p 415626
08/04/2024 13.50p 13.90p 13.10p 13.75p 184985
05/04/2024 13.50p 13.85p 12.75p 13.50p 60619
04/04/2024 13.50p 13.97p 13.33p 13.50p 62162
03/04/2024 13.50p 13.97p 13.12p 13.50p 62035
02/04/2024 13.00p 13.90p 12.85p 13.50p 625336
28/03/2024 12.50p 13.50p 12.35p 13.00p 682290
27/03/2024 12.00p 12.95p 11.50p 12.50p 474756
26/03/2024 12.00p 13.50p 11.50p 12.00p 743495
25/03/2024 12.00p 12.30p 11.50p 12.00p 537530
22/03/2024 12.00p 12.30p 11.90p 12.00p 52027
21/03/2024 11.75p 12.99p 11.50p 12.00p 998180
20/03/2024 11.75p 11.75p 11.75p 11.75p 36183
19/03/2024 11.75p 12.00p 11.50p 11.75p 62146
18/03/2024 12.00p 12.00p 11.74p 11.75p 212160
15/03/2024 12.00p 12.10p 11.78p 12.00p 74156
14/03/2024 12.00p 12.47p 11.65p 12.00p 460224
13/03/2024 12.00p 12.00p 11.50p 12.00p 533231
12/03/2024 11.75p 12.50p 11.65p 12.00p 573069
11/03/2024 12.25p 12.40p 11.75p 11.75p 158554
08/03/2024 12.00p 12.50p 11.86p 12.25p 43361
07/03/2024 11.75p 12.40p 11.65p 12.00p 371844
06/03/2024 12.25p 12.35p 11.61p 11.75p 190592
05/03/2024 12.25p 12.50p 12.00p 12.25p 3024
04/03/2024 12.25p 12.50p 12.00p 12.25p 164412
01/03/2024 12.25p 12.49p 12.00p 12.25p 34468
29/02/2024 12.25p 12.50p 12.13p 12.25p 356698
28/02/2024 12.25p 12.50p 12.00p 12.00p 256777
27/02/2024 12.25p 12.50p 12.00p 12.25p 69327
26/02/2024 13.50p 13.70p 12.13p 12.25p 1285170
23/02/2024 13.75p 14.00p 13.00p 13.50p 689891
22/02/2024 14.00p 14.00p 13.50p 13.75p 172710
21/02/2024 14.25p 14.25p 13.53p 14.00p 166611
20/02/2024 14.50p 14.75p 14.00p 14.25p 52349
19/02/2024 14.50p 15.00p 14.00p 14.50p 89432
16/02/2024 14.50p 14.50p 14.02p 14.50p 48235
15/02/2024 14.50p 14.50p 14.00p 14.50p 338148
14/02/2024 14.50p 14.50p 14.00p 14.50p 120036
13/02/2024 14.50p 14.50p 14.00p 14.50p 13919
12/02/2024 14.75p 15.50p 14.00p 14.50p 68902
09/02/2024 14.75p 14.75p 14.00p 14.75p 657309
08/02/2024 15.00p 15.00p 14.12p 14.75p 170120
07/02/2024 15.00p 15.00p 14.52p 15.00p 142263
06/02/2024 15.00p 15.00p 14.50p 15.00p 94209
05/02/2024 15.00p 15.25p 14.62p 15.00p 125285
02/02/2024 15.00p 15.50p 14.50p 15.00p 143042

*Close Price adjusted for both dividends and splits