Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/11/2017 19.25p 19.50p 19.07p 19.25p 593430
09/11/2017 17.87p 19.30p 17.87p 19.25p 1997231
08/11/2017 18.75p 18.93p 17.70p 17.75p 1553841
07/11/2017 19.00p 19.50p 18.63p 18.75p 637247
06/11/2017 20.50p 20.73p 18.65p 19.00p 1843108
03/11/2017 18.75p 21.75p 17.87p 20.50p 6963237
02/11/2017 18.75p 21.50p 17.00p 18.75p 8402000
01/11/2017 17.00p 17.00p 17.00p 17.00p 0
31/10/2017 17.00p 17.00p 17.00p 17.00p 0
30/10/2017 17.00p 17.00p 17.00p 17.00p 0
27/10/2017 17.00p 17.00p 17.00p 17.00p 0
26/10/2017 17.00p 17.00p 17.00p 17.00p 0
25/10/2017 17.00p 17.00p 17.00p 17.00p 0
24/10/2017 17.00p 17.00p 17.00p 17.00p 0
23/10/2017 17.00p 17.00p 17.00p 17.00p 0
20/10/2017 17.00p 17.00p 17.00p 17.00p 0
19/10/2017 17.00p 17.00p 17.00p 17.00p 0
18/10/2017 17.00p 17.00p 17.00p 17.00p 0
17/10/2017 17.00p 17.00p 17.00p 17.00p 0
16/10/2017 17.00p 17.00p 17.00p 17.00p 0
13/10/2017 17.00p 17.00p 17.00p 17.00p 0
12/10/2017 17.00p 17.00p 17.00p 17.00p 0
11/10/2017 17.00p 17.00p 17.00p 17.00p 0
10/10/2017 17.00p 17.00p 17.00p 17.00p 0
09/10/2017 17.00p 17.00p 17.00p 17.00p 0
06/10/2017 17.00p 17.00p 17.00p 17.00p 0
05/10/2017 17.00p 17.00p 17.00p 17.00p 0
04/10/2017 17.00p 17.00p 17.00p 17.00p 0
03/10/2017 17.00p 17.00p 17.00p 17.00p 0
02/10/2017 17.00p 17.00p 17.00p 17.00p 0
29/09/2017 17.00p 17.00p 17.00p 17.00p 0
28/09/2017 17.00p 17.00p 17.00p 17.00p 0
27/09/2017 17.00p 17.00p 17.00p 17.00p 0
26/09/2017 17.00p 17.00p 17.00p 17.00p 0
25/09/2017 17.00p 17.00p 17.00p 17.00p 0
22/09/2017 17.00p 17.00p 17.00p 17.00p 0
21/09/2017 17.00p 17.00p 17.00p 17.00p 0
20/09/2017 17.00p 17.00p 17.00p 17.00p 0
19/09/2017 17.00p 17.00p 17.00p 17.00p 0
18/09/2017 17.00p 17.00p 17.00p 17.00p 0
15/09/2017 17.00p 17.00p 17.00p 17.00p 0
14/09/2017 17.00p 17.00p 17.00p 17.00p 0
13/09/2017 17.00p 17.00p 17.00p 17.00p 0
12/09/2017 17.00p 17.00p 17.00p 17.00p 0
11/09/2017 17.00p 17.00p 17.00p 17.00p 0
08/09/2017 17.00p 17.00p 17.00p 17.00p 0
07/09/2017 17.00p 17.00p 17.00p 17.00p 0
06/09/2017 17.00p 17.00p 17.00p 17.00p 0
05/09/2017 17.00p 17.00p 17.00p 17.00p 0
04/09/2017 17.00p 17.00p 17.00p 17.00p 0
01/09/2017 17.00p 17.00p 17.00p 17.00p 0
31/08/2017 17.00p 17.00p 17.00p 17.00p 0
30/08/2017 17.00p 17.00p 17.00p 17.00p 0
29/08/2017 17.00p 17.00p 17.00p 17.00p 0
25/08/2017 17.00p 17.00p 17.00p 17.00p 0
24/08/2017 17.00p 17.00p 17.00p 17.00p 0
23/08/2017 17.00p 17.00p 17.00p 17.00p 0
22/08/2017 17.00p 17.00p 17.00p 17.00p 0
21/08/2017 17.00p 17.00p 17.00p 17.00p 0
18/08/2017 17.00p 17.00p 17.00p 17.00p 0
17/08/2017 17.00p 17.00p 17.00p 17.00p 0
16/08/2017 17.00p 17.00p 17.00p 17.00p 0
15/08/2017 17.00p 17.00p 17.00p 17.00p 0
14/08/2017 17.00p 17.00p 17.00p 17.00p 0
11/08/2017 17.00p 17.00p 17.00p 17.00p 0
10/08/2017 17.00p 17.00p 17.00p 17.00p 0
09/08/2017 17.00p 17.00p 17.00p 17.00p 0
08/08/2017 17.00p 17.00p 17.00p 17.00p 0
07/08/2017 17.00p 17.00p 17.00p 17.00p 0
04/08/2017 17.00p 17.00p 17.00p 17.00p 0
03/08/2017 17.00p 17.00p 17.00p 17.00p 0
02/08/2017 17.00p 17.00p 17.00p 17.00p 0
01/08/2017 17.00p 17.00p 17.00p 17.00p 0
31/07/2017 17.00p 17.00p 17.00p 17.00p 0
28/07/2017 17.00p 17.00p 17.00p 17.00p 0
27/07/2017 17.00p 17.00p 17.00p 17.00p 0
26/07/2017 17.00p 17.00p 17.00p 17.00p 0
25/07/2017 17.00p 17.00p 17.00p 17.00p 0
24/07/2017 17.00p 17.00p 17.00p 17.00p 0
21/07/2017 17.00p 17.00p 17.00p 17.00p 0
20/07/2017 17.00p 17.00p 17.00p 17.00p 0
19/07/2017 17.00p 17.00p 17.00p 17.00p 0
18/07/2017 17.00p 17.00p 17.00p 17.00p 0
17/07/2017 17.00p 17.00p 17.00p 17.00p 0
14/07/2017 17.00p 17.00p 17.00p 17.00p 0
13/07/2017 17.00p 17.00p 17.00p 17.00p 0
12/07/2017 17.00p 17.00p 17.00p 17.00p 0
11/07/2017 17.00p 17.00p 17.00p 17.00p 0

*Close Price adjusted for both dividends and splits