Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/06/2015 150.00p 154.50p 134.00p 137.50p 1500
22/06/2015 150.00p 154.50p 150.00p 150.00p 40
19/06/2015 150.00p 157.50p 150.00p 150.00p 361
18/06/2015 150.00p 165.00p 132.50p 150.00p 985
17/06/2015 125.00p 150.00p 125.00p 150.00p 778
16/06/2015 150.00p 150.00p 124.75p 125.00p 2209
15/06/2015 125.00p 157.50p 117.50p 150.00p 4478
12/06/2015 137.50p 137.50p 110.00p 125.00p 1615
11/06/2015 137.50p 150.00p 125.00p 137.50p 619
10/06/2015 150.00p 162.00p 125.00p 137.50p 5518
09/06/2015 137.50p 169.75p 121.25p 150.00p 14530
08/06/2015 137.50p 137.50p 118.00p 137.50p 21248
05/06/2015 150.00p 150.00p 125.00p 137.50p 13021
04/06/2015 150.00p 150.00p 133.00p 150.00p 143
03/06/2015 150.00p 160.00p 133.00p 150.00p 466
02/06/2015 150.00p 150.00p 132.50p 150.00p 30
01/06/2015 150.00p 162.00p 134.00p 150.00p 848
29/05/2015 150.00p 155.00p 140.00p 150.00p 6546
28/05/2015 125.00p 186.00p 112.50p 150.00p 15503
27/05/2015 150.00p 150.00p 112.75p 125.00p 3491
26/05/2015 150.00p 156.00p 126.00p 150.00p 669
22/05/2015 150.00p 155.00p 125.75p 150.00p 4010
21/05/2015 150.00p 154.50p 130.00p 150.00p 383
20/05/2015 150.00p 150.00p 132.50p 150.00p 2628
19/05/2015 150.00p 157.50p 137.50p 150.00p 831
18/05/2015 150.00p 155.75p 112.50p 150.00p 4447
15/05/2015 150.00p 160.00p 132.50p 150.00p 5348
14/05/2015 150.00p 175.00p 142.50p 150.00p 2493
13/05/2015 150.00p 160.00p 125.00p 150.00p 1330
12/05/2015 150.00p 160.00p 150.00p 150.00p 300
11/05/2015 150.00p 150.00p 134.00p 150.00p 3483
08/05/2015 150.00p 175.00p 134.00p 150.00p 2795
07/05/2015 150.00p 150.00p 130.25p 150.00p 2127
06/05/2015 150.00p 155.00p 107.50p 150.00p 7940
05/05/2015 162.50p 170.00p 124.25p 150.00p 3344
01/05/2015 162.50p 189.50p 125.00p 162.50p 927
30/04/2015 162.50p 192.50p 142.75p 162.50p 543
29/04/2015 162.50p 185.00p 142.50p 162.50p 1836
28/04/2015 150.00p 199.75p 125.75p 162.50p 8106
27/04/2015 150.00p 158.75p 129.00p 150.00p 1052
24/04/2015 150.00p 150.00p 115.25p 150.00p 3091
23/04/2015 162.50p 162.50p 125.00p 150.00p 1689
22/04/2015 162.50p 162.50p 160.00p 162.50p 455
21/04/2015 162.50p 162.50p 150.50p 162.50p 338
20/04/2015 162.50p 212.50p 150.00p 162.50p 872
17/04/2015 150.00p 167.50p 125.00p 162.50p 6120
16/04/2015 162.50p 172.50p 130.50p 150.00p 2940
15/04/2015 162.50p 172.50p 132.75p 162.50p 535
14/04/2015 150.00p 174.25p 125.00p 162.50p 6595
13/04/2015 150.00p 150.00p 125.00p 150.00p 2044
10/04/2015 150.00p 150.00p 130.25p 150.00p 471
09/04/2015 162.50p 165.00p 137.00p 150.00p 12110
08/04/2015 150.00p 162.50p 150.00p 162.50p 705
07/04/2015 150.00p 157.50p 132.50p 150.00p 505
02/04/2015 162.50p 162.50p 132.50p 150.00p 2616
01/04/2015 162.50p 162.50p 150.00p 162.50p 356
31/03/2015 162.50p 163.50p 150.00p 162.50p 1122
30/03/2015 162.50p 162.50p 150.00p 162.50p 1350
27/03/2015 162.50p 175.00p 150.00p 162.50p 8780
26/03/2015 162.50p 162.50p 125.03p 150.00p 3649
25/03/2015 162.50p 212.50p 150.00p 162.50p 460
24/03/2015 162.50p 172.50p 152.75p 162.50p 1542
23/03/2015 162.50p 167.50p 152.50p 162.50p 756
20/03/2015 175.00p 175.00p 150.00p 162.50p 1405
19/03/2015 175.00p 175.00p 150.00p 175.00p 1894
18/03/2015 175.00p 212.50p 157.50p 175.00p 1623
17/03/2015 175.00p 185.00p 160.00p 175.00p 2361
16/03/2015 175.00p 182.50p 165.00p 175.00p 2275
13/03/2015 175.00p 181.25p 165.00p 175.00p 1912
12/03/2015 175.00p 187.50p 152.75p 175.00p 2222
11/03/2015 162.50p 187.50p 147.50p 175.00p 1247
10/03/2015 162.50p 170.50p 147.00p 162.50p 1069
09/03/2015 187.50p 187.50p 125.00p 162.50p 6463
06/03/2015 187.50p 200.00p 150.00p 187.50p 3321
05/03/2015 175.00p 245.50p 150.00p 187.50p 8516
04/03/2015 162.50p 185.00p 152.75p 175.00p 1479
03/03/2015 162.50p 169.75p 152.50p 162.50p 1752
02/03/2015 187.50p 200.00p 152.50p 162.50p 5825
27/02/2015 150.00p 200.00p 130.00p 187.50p 6335
26/02/2015 150.00p 150.00p 130.00p 150.00p 123
25/02/2015 150.00p 152.50p 130.00p 150.00p 392
24/02/2015 150.00p 160.00p 132.50p 150.00p 2413
23/02/2015 162.50p 165.00p 140.00p 150.00p 2686
20/02/2015 162.50p 165.00p 142.50p 162.50p 2772
19/02/2015 150.00p 175.00p 137.50p 162.50p 9295
18/02/2015 162.50p 170.00p 132.50p 150.00p 995
17/02/2015 137.50p 167.50p 137.50p 162.50p 2115
16/02/2015 150.00p 150.00p 125.50p 137.50p 3361
13/02/2015 150.00p 170.00p 130.00p 150.00p 3653
12/02/2015 162.50p 162.50p 137.50p 150.00p 1146
11/02/2015 162.50p 175.00p 141.25p 162.50p 5984
10/02/2015 162.50p 185.00p 132.50p 162.50p 5011
09/02/2015 162.50p 162.50p 132.50p 162.50p 1374
06/02/2015 137.50p 162.50p 125.00p 162.50p 2939
05/02/2015 150.00p 150.00p 125.00p 137.50p 975
04/02/2015 150.00p 160.00p 131.50p 150.00p 1441
03/02/2015 150.00p 160.00p 130.00p 150.00p 3379
02/02/2015 150.00p 162.50p 132.50p 150.00p 3172
30/01/2015 137.50p 162.50p 137.50p 150.00p 5057
29/01/2015 150.00p 162.00p 132.50p 137.50p 1421
28/01/2015 162.50p 187.50p 142.50p 150.00p 2530
27/01/2015 162.50p 165.00p 150.25p 162.50p 733
26/01/2015 175.00p 175.00p 150.00p 162.50p 2416
23/01/2015 175.00p 212.50p 150.00p 175.00p 1258
22/01/2015 175.00p 184.75p 155.00p 175.00p 1328
21/01/2015 175.00p 175.00p 150.00p 175.00p 2230
20/01/2015 150.00p 182.75p 150.00p 175.00p 14056
19/01/2015 150.00p 160.00p 140.00p 150.00p 4428
16/01/2015 150.00p 167.50p 137.50p 150.00p 6664
15/01/2015 175.00p 185.00p 135.00p 150.00p 18355
14/01/2015 162.50p 185.00p 150.00p 175.00p 8681
13/01/2015 187.50p 187.50p 146.50p 162.50p 4438
12/01/2015 175.00p 200.00p 150.00p 187.50p 6554
09/01/2015 200.00p 210.00p 165.00p 175.00p 8069
08/01/2015 175.00p 200.00p 165.00p 200.00p 4360
07/01/2015 150.00p 200.00p 137.50p 175.00p 13133
06/01/2015 150.00p 161.25p 143.75p 150.00p 1076
05/01/2015 175.00p 187.50p 135.00p 150.00p 20922
02/01/2015 125.00p 250.00p 125.00p 175.00p 43221
31/12/2014 137.50p 137.50p 100.75p 125.00p 2434
30/12/2014 137.50p 142.50p 125.00p 137.50p 1563
29/12/2014 137.50p 144.00p 118.75p 137.50p 3982
24/12/2014 137.50p 142.50p 127.50p 137.50p 1679
23/12/2014 137.50p 187.50p 127.50p 137.50p 1733
22/12/2014 137.50p 137.50p 118.75p 137.50p 3553
19/12/2014 162.50p 187.50p 113.75p 137.50p 2955
18/12/2014 150.00p 162.50p 125.00p 150.00p 3973
17/12/2014 125.00p 150.00p 112.75p 125.00p 2618
16/12/2014 137.50p 150.00p 112.50p 125.00p 5774
15/12/2014 150.00p 150.00p 100.00p 137.50p 3455
12/12/2014 137.50p 150.00p 119.50p 150.00p 1862
11/12/2014 137.50p 147.50p 125.00p 137.50p 3780
10/12/2014 156.25p 159.62p 127.50p 137.50p 8536
09/12/2014 156.25p 156.25p 137.50p 156.25p 1454
08/12/2014 162.50p 187.50p 137.50p 156.25p 4255
05/12/2014 131.25p 189.75p 131.25p 162.50p 12416
04/12/2014 137.50p 139.50p 112.50p 131.25p 7103
03/12/2014 150.00p 150.00p 117.50p 137.50p 18462
02/12/2014 162.50p 162.50p 127.50p 150.00p 4940
01/12/2014 175.00p 175.00p 150.00p 162.50p 4648
28/11/2014 175.00p 179.75p 150.00p 175.00p 2588
27/11/2014 175.00p 182.50p 163.00p 175.00p 4209
26/11/2014 187.50p 187.50p 166.50p 175.00p 4394
25/11/2014 181.25p 212.50p 175.00p 187.50p 14238
24/11/2014 175.00p 196.00p 172.50p 181.25p 4418
21/11/2014 200.00p 200.00p 162.50p 187.50p 12676
20/11/2014 200.00p 220.00p 177.75p 200.00p 13096
19/11/2014 187.50p 192.50p 175.00p 187.50p 7243
18/11/2014 200.00p 200.00p 150.00p 175.00p 24314
17/11/2014 212.50p 222.50p 175.00p 187.50p 18865
14/11/2014 175.00p 192.50p 170.25p 187.50p 2921
13/11/2014 187.50p 187.50p 173.50p 175.00p 4822
12/11/2014 187.50p 200.00p 182.75p 187.50p 2981
11/11/2014 200.00p 207.50p 175.00p 187.50p 11393
10/11/2014 200.00p 212.50p 191.25p 200.00p 2162
07/11/2014 212.50p 212.50p 187.50p 200.00p 3246
06/11/2014 212.50p 212.50p 200.00p 212.50p 493
05/11/2014 212.50p 225.00p 200.00p 212.50p 4922
04/11/2014 212.50p 214.75p 182.50p 212.50p 10675
03/11/2014 212.50p 212.50p 200.00p 212.50p 882
31/10/2014 212.50p 217.75p 200.00p 212.50p 3554
30/10/2014 225.00p 225.00p 202.50p 212.50p 4465
29/10/2014 212.50p 234.75p 212.50p 225.00p 4310
28/10/2014 231.25p 237.50p 200.00p 212.50p 5161
27/10/2014 262.50p 262.50p 224.25p 231.25p 24451
24/10/2014 237.50p 300.00p 231.50p 262.50p 11709
23/10/2014 225.00p 244.50p 217.50p 237.50p 2761
22/10/2014 237.50p 250.00p 207.75p 225.00p 22647
21/10/2014 237.50p 249.25p 225.00p 237.50p 16301
20/10/2014 250.00p 262.50p 225.25p 237.50p 6262
17/10/2014 237.50p 267.50p 232.75p 237.50p 8272
16/10/2014 237.50p 250.00p 217.50p 237.50p 13927
15/10/2014 200.00p 265.00p 190.00p 212.50p 18041
14/10/2014 312.50p 312.50p 188.75p 200.00p 31198
13/10/2014 237.50p 250.00p 200.00p 225.00p 13200
10/10/2014 262.50p 262.50p 201.25p 237.50p 12717
09/10/2014 262.50p 262.50p 250.00p 262.50p 431
08/10/2014 262.50p 262.50p 250.00p 262.50p 3637
07/10/2014 275.00p 279.75p 257.50p 262.50p 7268
06/10/2014 262.50p 312.50p 250.50p 275.00p 10434
03/10/2014 262.50p 275.00p 250.00p 262.50p 16046
02/10/2014 262.50p 270.00p 252.75p 262.50p 5267
01/10/2014 287.50p 287.50p 250.00p 262.50p 10236
30/09/2014 275.00p 296.00p 250.00p 287.50p 24866
29/09/2014 287.50p 312.50p 257.50p 275.00p 27491
26/09/2014 293.75p 297.50p 275.50p 287.50p 9614
25/09/2014 281.25p 297.50p 280.00p 293.75p 11731
24/09/2014 306.25p 325.00p 275.00p 281.25p 41241
23/09/2014 287.50p 307.50p 275.00p 306.25p 28965
22/09/2014 337.50p 337.50p 275.00p 287.50p 35629
19/09/2014 287.50p 312.50p 279.25p 300.00p 68343
18/09/2014 287.50p 312.50p 275.00p 287.50p 60754
17/09/2014 287.50p 305.00p 285.00p 287.50p 50284
16/09/2014 312.50p 322.50p 285.00p 287.50p 36292
15/09/2014 312.50p 322.50p 295.00p 312.50p 67637
12/09/2014 312.50p 312.50p 300.00p 312.50p 26162
11/09/2014 312.50p 315.00p 300.00p 312.50p 15478
10/09/2014 350.00p 350.00p 275.00p 312.50p 49320
09/09/2014 425.00p 445.00p 375.00p 387.50p 11611
08/09/2014 375.00p 450.00p 342.50p 425.00p 54564

*Close Price adjusted for both dividends and splits