Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Sosandar (SOS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 35706 |
| 23/12/2024 | 8.25p | 8.30p | 8.06p | 8.25p | 112517 |
| 20/12/2024 | 8.25p | 8.50p | 8.05p | 8.25p | 834668 |
| 19/12/2024 | 8.50p | 8.50p | 8.01p | 8.25p | 174710 |
| 18/12/2024 | 8.75p | 8.75p | 8.00p | 8.50p | 253099 |
| 17/12/2024 | 8.75p | 8.79p | 8.50p | 8.75p | 74337 |
| 16/12/2024 | 8.75p | 9.00p | 8.48p | 8.48p | 48239 |
| 13/12/2024 | 8.75p | 8.80p | 8.53p | 8.75p | 162634 |
| 12/12/2024 | 8.75p | 8.84p | 8.34p | 8.75p | 141269 |
| 11/12/2024 | 8.75p | 9.00p | 8.53p | 8.75p | 9265 |
| 10/12/2024 | 8.75p | 8.95p | 8.34p | 8.34p | 115061 |
| 09/12/2024 | 9.10p | 9.10p | 8.50p | 8.75p | 351246 |
| 06/12/2024 | 9.10p | 9.10p | 8.71p | 9.10p | 77200 |
| 05/12/2024 | 9.10p | 9.10p | 8.70p | 9.10p | 288009 |
| 04/12/2024 | 9.10p | 9.50p | 9.00p | 9.10p | 30351 |
| 03/12/2024 | 9.10p | 9.18p | 8.70p | 9.10p | 82983 |
| 02/12/2024 | 9.10p | 9.50p | 8.70p | 9.10p | 53994 |
| 29/11/2024 | 9.10p | 9.18p | 8.71p | 9.10p | 1528426 |
| 28/11/2024 | 9.10p | 9.10p | 8.70p | 9.00p | 8625348 |
| 27/11/2024 | 9.10p | 9.10p | 8.78p | 9.10p | 24296 |
| 26/11/2024 | 9.00p | 9.50p | 8.70p | 9.10p | 5856173 |
| 25/11/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 393585 |
| 22/11/2024 | 8.75p | 9.00p | 8.51p | 8.75p | 621289 |
| 21/11/2024 | 8.75p | 8.88p | 8.51p | 8.75p | 100575 |
| 20/11/2024 | 9.25p | 9.25p | 8.51p | 8.75p | 147492 |
| 19/11/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 35245 |
| 18/11/2024 | 9.25p | 9.25p | 9.20p | 9.25p | 0 |
| 15/11/2024 | 9.25p | 9.40p | 9.00p | 9.25p | 147723 |
| 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 |
*Close Price adjusted for both dividends and splits