Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/04/2012 2,300.00p 2,380.75p 2,275.50p 2,350.00p 11339
19/04/2012 2,250.00p 2,375.00p 2,250.00p 2,300.00p 7820
18/04/2012 2,175.00p 2,299.25p 2,152.50p 2,250.00p 5561
17/04/2012 2,150.00p 2,350.00p 2,100.00p 2,175.00p 9605
16/04/2012 2,162.50p 2,175.00p 2,000.00p 2,137.50p 4584
13/04/2012 2,162.50p 2,200.00p 2,050.50p 2,162.50p 3927
12/04/2012 2,200.00p 2,250.00p 2,125.00p 2,162.50p 3418
11/04/2012 2,200.00p 2,250.00p 2,075.25p 2,187.50p 3502
10/04/2012 2,175.00p 2,389.75p 2,117.25p 2,200.00p 3564
05/04/2012 2,112.50p 2,275.00p 2,099.00p 2,175.00p 5056
04/04/2012 2,087.50p 2,177.00p 1,975.00p 2,112.50p 6107
03/04/2012 2,112.50p 2,187.50p 2,025.00p 2,087.50p 2493
02/04/2012 2,112.50p 2,375.00p 2,075.00p 2,112.50p 7600
30/03/2012 1,937.50p 2,200.00p 1,902.50p 2,112.50p 7119
29/03/2012 1,950.00p 1,985.00p 1,900.00p 1,937.50p 1063
28/03/2012 1,825.00p 2,000.00p 1,775.00p 1,950.00p 4810
27/03/2012 1,962.50p 2,005.00p 1,750.00p 1,825.00p 10836
26/03/2012 2,212.50p 2,212.50p 1,925.00p 1,962.50p 14462
23/03/2012 2,275.00p 2,375.00p 2,129.00p 2,212.50p 10231
22/03/2012 2,312.50p 2,425.00p 2,075.00p 2,275.00p 18990
21/03/2012 2,162.50p 2,379.75p 2,162.50p 2,312.50p 14344
20/03/2012 2,112.50p 2,250.00p 2,112.50p 2,162.50p 7883
19/03/2012 2,037.50p 2,250.00p 2,025.00p 2,112.50p 17546
16/03/2012 1,962.50p 2,175.00p 1,962.50p 2,037.50p 12497
15/03/2012 1,675.00p 2,175.00p 1,650.00p 1,962.50p 15945
14/03/2012 1,675.00p 1,706.75p 1,650.00p 1,675.00p 3898
13/03/2012 1,637.50p 1,697.50p 1,575.00p 1,675.00p 2035
12/03/2012 1,675.00p 1,700.00p 1,550.00p 1,637.50p 5796
09/03/2012 1,700.00p 1,700.00p 1,625.00p 1,675.00p 1481
08/03/2012 1,700.00p 1,725.00p 1,650.00p 1,700.00p 2065
07/03/2012 1,687.50p 1,750.00p 1,625.00p 1,700.00p 3224
06/03/2012 1,787.50p 1,813.75p 1,625.00p 1,687.50p 3579
05/03/2012 1,712.50p 1,813.75p 1,684.00p 1,787.50p 4084
02/03/2012 1,712.50p 1,738.75p 1,675.00p 1,712.50p 3114
01/03/2012 1,750.00p 1,750.00p 1,675.00p 1,712.50p 3925
29/02/2012 1,775.00p 1,787.50p 1,656.25p 1,750.00p 4872
28/02/2012 1,775.00p 1,875.00p 1,730.00p 1,775.00p 7455
27/02/2012 2,237.50p 2,275.00p 1,625.00p 1,775.00p 44062
24/02/2012 2,200.00p 2,250.00p 2,050.00p 2,125.00p 13990
23/02/2012 1,912.50p 2,218.50p 1,875.00p 2,150.00p 20108
22/02/2012 1,850.00p 1,975.00p 1,813.75p 1,912.50p 3474
21/02/2012 1,837.50p 1,872.25p 1,800.00p 1,850.00p 3143
20/02/2012 1,887.50p 1,898.75p 1,787.50p 1,837.50p 3766
17/02/2012 1,850.00p 1,925.00p 1,825.00p 1,887.50p 4841
16/02/2012 1,887.50p 1,887.50p 1,805.00p 1,850.00p 2441
15/02/2012 1,887.50p 1,918.75p 1,783.25p 1,887.50p 2277
14/02/2012 1,950.00p 1,975.00p 1,850.00p 1,887.50p 3677
13/02/2012 1,937.50p 2,050.00p 1,887.50p 1,950.00p 4875
10/02/2012 1,925.00p 2,037.50p 1,875.00p 1,937.50p 4597
09/02/2012 1,887.50p 2,100.00p 1,837.50p 1,925.00p 7781
08/02/2012 1,875.00p 2,050.00p 1,825.00p 1,887.50p 7309
07/02/2012 1,812.50p 1,985.00p 1,812.50p 1,875.00p 10782
06/02/2012 1,712.50p 1,862.50p 1,687.50p 1,812.50p 3785
03/02/2012 1,675.00p 1,725.00p 1,625.00p 1,712.50p 4302
02/02/2012 1,812.50p 1,837.50p 1,600.00p 1,675.00p 6469
01/02/2012 1,550.00p 1,946.75p 1,425.00p 1,762.50p 26490
31/01/2012 1,562.50p 1,575.00p 1,475.00p 1,550.00p 1711
30/01/2012 1,525.00p 1,706.50p 1,500.00p 1,562.50p 9915
27/01/2012 1,325.00p 1,550.00p 1,302.50p 1,525.00p 6319
26/01/2012 1,337.50p 1,356.50p 1,275.00p 1,325.00p 2418
25/01/2012 1,350.00p 1,357.50p 1,325.00p 1,337.50p 1770
24/01/2012 1,325.00p 1,358.50p 1,287.50p 1,350.00p 1653
23/01/2012 1,250.00p 1,365.25p 1,225.00p 1,325.00p 3007
20/01/2012 1,275.00p 1,288.75p 1,200.00p 1,262.50p 2306
19/01/2012 1,287.50p 1,287.50p 1,250.00p 1,275.00p 507
18/01/2012 1,262.50p 1,300.00p 1,150.00p 1,287.50p 3907
17/01/2012 1,275.00p 1,275.00p 1,200.00p 1,262.50p 3107
16/01/2012 1,287.50p 1,295.00p 1,200.00p 1,275.00p 1083
13/01/2012 1,325.00p 1,325.00p 1,250.00p 1,287.50p 2243
12/01/2012 1,375.00p 1,400.00p 1,250.75p 1,325.00p 1620
11/01/2012 1,400.00p 1,400.00p 1,325.00p 1,375.00p 2740
10/01/2012 1,325.00p 1,455.00p 1,300.00p 1,362.50p 5510
09/01/2012 1,250.00p 1,348.75p 1,250.00p 1,325.00p 2161
06/01/2012 1,287.50p 1,312.50p 1,205.00p 1,250.00p 905
05/01/2012 1,350.00p 1,375.00p 1,219.25p 1,287.50p 1585
04/01/2012 1,100.00p 1,425.00p 1,100.00p 1,350.00p 6147
03/01/2012 1,137.50p 1,175.00p 1,075.00p 1,100.00p 4155
30/12/2011 1,125.00p 1,137.50p 1,050.00p 1,137.50p 1230
29/12/2011 1,125.00p 1,200.00p 1,000.00p 1,125.00p 3115
28/12/2011 1,125.00p 1,147.25p 1,000.00p 1,125.00p 5914
23/12/2011 1,100.00p 1,125.00p 1,012.50p 1,125.00p 2891
22/12/2011 1,125.00p 1,125.00p 1,025.00p 1,100.00p 2405
21/12/2011 1,137.50p 1,150.00p 1,025.00p 1,125.00p 864
20/12/2011 1,137.50p 1,195.00p 1,000.00p 1,137.50p 2698
19/12/2011 1,200.00p 1,200.00p 1,050.00p 1,137.50p 3056
16/12/2011 1,200.00p 1,214.75p 1,155.50p 1,200.00p 497
15/12/2011 1,187.50p 1,225.00p 1,150.00p 1,200.00p 1056
14/12/2011 1,225.00p 1,225.00p 1,150.00p 1,187.50p 1197
13/12/2011 1,237.50p 1,250.00p 1,125.00p 1,225.00p 2380
12/12/2011 1,300.00p 1,300.00p 1,131.25p 1,237.50p 2063
09/12/2011 1,275.00p 1,300.00p 1,225.00p 1,300.00p 214
08/12/2011 1,325.00p 1,372.50p 1,227.50p 1,275.00p 1707
07/12/2011 1,275.00p 1,350.00p 1,233.75p 1,325.00p 2228
06/12/2011 1,287.50p 1,322.50p 1,190.00p 1,275.00p 2095
05/12/2011 1,412.50p 1,412.50p 1,200.00p 1,287.50p 4473
02/12/2011 1,375.00p 1,377.50p 1,305.00p 1,312.50p 4226
01/12/2011 1,375.00p 1,475.00p 1,250.00p 1,375.00p 8147
30/11/2011 1,475.00p 1,475.00p 1,350.00p 1,375.00p 7497
29/11/2011 1,537.50p 1,572.50p 1,425.00p 1,475.00p 3400
28/11/2011 1,737.50p 1,737.50p 1,356.25p 1,537.50p 14770
25/11/2011 1,962.50p 1,975.00p 1,875.00p 1,900.00p 1304
24/11/2011 1,700.00p 1,996.25p 1,612.75p 1,962.50p 4212
23/11/2011 1,737.50p 1,737.50p 1,633.75p 1,700.00p 2435
22/11/2011 1,800.00p 1,800.00p 1,700.00p 1,737.50p 610
21/11/2011 1,800.00p 1,800.00p 1,700.00p 1,800.00p 1057
18/11/2011 1,837.50p 1,843.75p 1,750.00p 1,800.00p 943
17/11/2011 1,850.00p 1,850.00p 1,800.25p 1,837.50p 567
16/11/2011 1,900.00p 1,900.00p 1,752.50p 1,850.00p 2348
15/11/2011 1,925.00p 1,925.00p 1,850.00p 1,900.00p 700
14/11/2011 1,925.00p 1,925.00p 1,833.75p 1,925.00p 1208
11/11/2011 1,937.50p 1,962.50p 1,850.00p 1,925.00p 1090
10/11/2011 2,000.00p 2,035.00p 1,875.00p 1,937.50p 872
09/11/2011 2,050.00p 2,072.50p 2,000.00p 2,000.00p 783
08/11/2011 2,025.00p 2,074.75p 2,003.50p 2,050.00p 1282
07/11/2011 2,050.00p 2,067.50p 1,961.25p 2,012.50p 1228
04/11/2011 2,087.50p 2,100.00p 1,802.50p 2,050.00p 4414
03/11/2011 1,900.00p 2,150.00p 1,875.00p 2,087.50p 2795
02/11/2011 1,912.50p 1,961.00p 1,831.75p 1,900.00p 2125
01/11/2011 2,037.50p 2,045.00p 1,800.00p 1,912.50p 1835
31/10/2011 1,875.00p 2,144.50p 1,875.00p 2,037.50p 7525
28/10/2011 1,650.00p 1,910.00p 1,640.00p 1,875.00p 2615
27/10/2011 1,612.50p 1,700.00p 1,605.00p 1,650.00p 1139
26/10/2011 1,612.50p 1,653.25p 1,605.00p 1,612.50p 273
25/10/2011 1,625.00p 1,679.00p 1,562.00p 1,612.50p 821
24/10/2011 1,662.50p 1,673.00p 1,600.00p 1,625.00p 1086
21/10/2011 1,625.00p 1,662.50p 1,560.00p 1,662.50p 1251
20/10/2011 1,662.50p 1,670.00p 1,580.00p 1,625.00p 1473
19/10/2011 1,662.50p 1,697.25p 1,590.00p 1,662.50p 962
18/10/2011 1,687.50p 1,697.50p 1,575.00p 1,662.50p 889
17/10/2011 1,625.00p 1,796.50p 1,573.25p 1,687.50p 1962
14/10/2011 1,700.00p 1,700.00p 1,575.00p 1,625.00p 3345
13/10/2011 1,725.00p 1,759.75p 1,600.00p 1,700.00p 2427
12/10/2011 1,812.50p 1,825.00p 1,700.00p 1,725.00p 1987
11/10/2011 1,887.50p 1,888.00p 1,756.25p 1,812.50p 2425
10/10/2011 1,800.00p 1,906.25p 1,769.00p 1,887.50p 3063
07/10/2011 1,587.50p 1,856.25p 1,553.25p 1,800.00p 3961
06/10/2011 1,575.00p 1,621.00p 1,500.00p 1,587.50p 2334
05/10/2011 1,587.50p 1,637.50p 1,552.50p 1,575.00p 2833
04/10/2011 1,687.50p 1,740.00p 1,482.50p 1,525.00p 5300
03/10/2011 2,687.50p 2,720.00p 1,513.25p 1,800.00p 36008
30/09/2011 2,512.50p 2,823.75p 2,506.00p 2,587.50p 12035
29/09/2011 2,337.50p 2,575.00p 2,250.00p 2,512.50p 5343
28/09/2011 2,350.00p 2,498.50p 2,257.50p 2,337.50p 3213
27/09/2011 2,300.00p 2,523.75p 2,277.75p 2,350.00p 5180
26/09/2011 2,450.00p 2,627.50p 2,181.50p 2,287.50p 4827
23/09/2011 2,262.50p 2,575.00p 2,227.50p 2,450.00p 4768
22/09/2011 2,450.00p 2,450.00p 2,125.00p 2,250.00p 5046
21/09/2011 2,450.00p 2,800.00p 2,325.00p 2,412.50p 19062
20/09/2011 2,075.00p 2,500.00p 2,075.00p 2,450.00p 8882
19/09/2011 2,025.00p 2,212.50p 1,875.25p 2,075.00p 7875
16/09/2011 1,562.50p 1,925.00p 1,531.25p 1,900.00p 4777
15/09/2011 1,450.00p 1,611.00p 1,405.00p 1,562.50p 2064
14/09/2011 1,450.00p 1,482.50p 1,401.00p 1,450.00p 652
13/09/2011 1,475.00p 1,484.00p 1,375.00p 1,450.00p 1399
12/09/2011 1,475.00p 1,484.00p 1,450.00p 1,475.00p 622
09/09/2011 1,512.50p 1,525.00p 1,452.00p 1,475.00p 853
08/09/2011 1,512.50p 1,532.50p 1,480.00p 1,512.50p 264
07/09/2011 1,550.00p 1,574.50p 1,465.50p 1,512.50p 2027
06/09/2011 1,537.50p 1,627.50p 1,450.00p 1,550.00p 1229
05/09/2011 1,587.50p 1,587.50p 1,472.50p 1,537.50p 156
02/09/2011 1,562.50p 1,605.00p 1,512.50p 1,587.50p 390
01/09/2011 1,612.50p 1,612.50p 1,467.50p 1,562.50p 827
31/08/2011 1,637.50p 1,653.50p 1,550.00p 1,612.50p 844
30/08/2011 1,625.00p 1,670.00p 1,581.50p 1,637.50p 570
26/08/2011 1,625.00p 1,652.50p 1,580.75p 1,625.00p 672
25/08/2011 1,625.00p 1,680.00p 1,581.25p 1,650.00p 1690
24/08/2011 1,525.00p 1,675.00p 1,525.00p 1,625.00p 1540
23/08/2011 1,525.00p 1,550.00p 1,500.00p 1,525.00p 1997
22/08/2011 1,487.50p 1,560.75p 1,487.50p 1,525.00p 1916
19/08/2011 1,500.00p 1,502.50p 1,425.00p 1,487.50p 1210
18/08/2011 1,487.50p 1,525.00p 1,455.00p 1,500.00p 901
17/08/2011 1,562.50p 1,562.50p 1,425.25p 1,487.50p 839
16/08/2011 1,662.50p 1,662.50p 1,455.25p 1,562.50p 1923
15/08/2011 1,812.50p 1,871.50p 1,550.00p 1,662.50p 4587
12/08/2011 1,637.50p 1,775.00p 1,612.50p 1,775.00p 1396
11/08/2011 1,612.50p 1,637.50p 1,550.00p 1,637.50p 716
10/08/2011 1,562.50p 1,700.00p 1,500.00p 1,612.50p 2806
09/08/2011 1,637.50p 1,637.50p 1,375.00p 1,562.50p 2218
08/08/2011 1,662.50p 1,737.50p 1,525.00p 1,637.50p 757
05/08/2011 1,612.50p 1,742.50p 1,500.00p 1,662.50p 1113
04/08/2011 1,750.00p 1,750.00p 1,475.00p 1,637.50p 1655
03/08/2011 1,787.50p 1,787.50p 1,700.00p 1,750.00p 411
02/08/2011 1,825.00p 1,825.00p 1,750.00p 1,787.50p 489
01/08/2011 1,887.50p 1,887.50p 1,750.00p 1,825.00p 1066
29/07/2011 1,887.50p 1,957.25p 1,800.00p 1,887.50p 1660
28/07/2011 1,825.00p 1,932.00p 1,802.25p 1,887.50p 1160
27/07/2011 1,812.50p 1,868.75p 1,725.00p 1,825.00p 1464
26/07/2011 1,787.50p 1,875.00p 1,783.75p 1,812.50p 418
25/07/2011 1,825.00p 1,898.50p 1,787.50p 1,787.50p 637
22/07/2011 1,812.50p 1,885.00p 1,750.00p 1,825.00p 2684
21/07/2011 1,712.50p 1,875.00p 1,625.00p 1,812.50p 3972
20/07/2011 1,812.50p 1,812.50p 1,635.00p 1,712.50p 433
19/07/2011 1,812.50p 1,825.00p 1,750.00p 1,812.50p 250
18/07/2011 1,875.00p 1,877.50p 1,801.00p 1,812.50p 342
15/07/2011 1,925.00p 1,945.00p 1,850.00p 1,875.00p 1017
14/07/2011 2,025.00p 2,025.00p 1,800.00p 1,925.00p 1451
13/07/2011 2,112.50p 2,112.50p 1,975.00p 2,025.00p 687
12/07/2011 2,175.00p 2,175.00p 2,000.00p 2,112.50p 1943
11/07/2011 2,087.50p 2,225.00p 2,000.00p 2,175.00p 6844
08/07/2011 1,937.50p 2,250.00p 1,922.50p 2,087.50p 2315

*Close Price adjusted for both dividends and splits