Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2024 15.00p 15.00p 14.52p 15.00p 40514
31/01/2024 15.00p 15.50p 14.75p 15.00p 204396
30/01/2024 14.25p 15.40p 14.10p 15.40p 494984
29/01/2024 14.25p 14.50p 13.75p 14.35p 1069094
26/01/2024 14.25p 14.38p 14.00p 14.25p 989803
25/01/2024 14.75p 14.75p 13.75p 14.25p 433552
24/01/2024 14.75p 14.75p 14.50p 14.75p 41311
23/01/2024 14.75p 15.00p 14.50p 14.75p 170043
22/01/2024 14.75p 15.00p 14.50p 14.75p 196040
19/01/2024 14.75p 14.75p 14.50p 14.75p 774919
18/01/2024 14.75p 14.75p 14.50p 14.75p 212802
17/01/2024 14.75p 14.75p 14.51p 14.75p 2500
16/01/2024 14.75p 15.00p 14.60p 14.75p 12069
15/01/2024 14.75p 14.89p 14.60p 14.75p 149633
12/01/2024 15.00p 15.00p 14.51p 14.75p 157240
11/01/2024 15.25p 15.33p 14.50p 15.00p 1682993
10/01/2024 15.50p 16.50p 15.04p 15.25p 822636
09/01/2024 14.75p 14.75p 14.75p 14.75p 1782
08/01/2024 14.75p 14.84p 14.68p 14.75p 206824
05/01/2024 14.75p 15.00p 14.51p 14.75p 396350
04/01/2024 14.75p 15.00p 14.50p 14.75p 320119
03/01/2024 15.00p 15.50p 14.51p 14.75p 127959
02/01/2024 15.50p 15.79p 15.00p 15.00p 482064
29/12/2023 15.50p 15.50p 15.32p 15.50p 3000
28/12/2023 15.50p 16.00p 15.25p 15.50p 91297
27/12/2023 15.50p 16.00p 15.00p 15.50p 144837
22/12/2023 15.50p 15.69p 15.15p 15.50p 682102
21/12/2023 15.25p 16.00p 15.00p 15.50p 717958
20/12/2023 14.25p 15.75p 14.00p 15.25p 1136864
19/12/2023 15.00p 15.00p 14.11p 14.25p 309629
18/12/2023 14.75p 15.50p 14.51p 15.00p 122528
15/12/2023 15.00p 15.80p 14.50p 15.80p 485998
14/12/2023 15.00p 15.25p 14.66p 15.00p 315469
13/12/2023 15.00p 15.25p 15.00p 15.00p 1370
12/12/2023 14.75p 15.50p 14.50p 15.00p 1739002
11/12/2023 14.25p 14.50p 14.11p 14.30p 273257
08/12/2023 14.25p 14.40p 14.08p 14.25p 83284
07/12/2023 14.25p 14.50p 14.00p 14.25p 81650
06/12/2023 14.25p 14.49p 14.13p 14.25p 93821
05/12/2023 14.25p 14.45p 13.70p 14.25p 6572
04/12/2023 14.25p 14.45p 14.11p 14.25p 613382
01/12/2023 14.25p 14.50p 14.00p 14.25p 402257
30/11/2023 14.25p 14.50p 14.25p 14.25p 223819
29/11/2023 14.25p 14.50p 14.20p 14.25p 241031
28/11/2023 14.25p 14.50p 14.08p 14.25p 87288
27/11/2023 14.25p 14.39p 14.25p 14.25p 79787
24/11/2023 14.25p 14.55p 14.00p 14.25p 997078
23/11/2023 14.25p 14.50p 14.10p 14.25p 179125
22/11/2023 14.25p 14.37p 14.08p 14.25p 17865
21/11/2023 14.50p 15.00p 14.00p 14.25p 628049
20/11/2023 14.50p 15.00p 14.44p 14.50p 411496
17/11/2023 14.50p 14.80p 14.33p 14.50p 1262764
16/11/2023 14.25p 14.95p 14.00p 14.50p 1112180
15/11/2023 13.25p 14.50p 13.25p 14.25p 989763
14/11/2023 13.00p 13.50p 12.50p 13.25p 298614
13/11/2023 12.75p 13.50p 12.60p 12.60p 530454
10/11/2023 12.75p 13.00p 12.63p 12.75p 753900
09/11/2023 12.75p 12.75p 12.50p 12.75p 341928
08/11/2023 13.00p 13.00p 12.50p 12.75p 171831
07/11/2023 13.25p 13.28p 12.50p 13.00p 191443
06/11/2023 12.75p 13.50p 12.50p 13.25p 508186
03/11/2023 12.75p 13.00p 12.63p 12.75p 171902
02/11/2023 12.00p 12.94p 12.00p 12.75p 427116
01/11/2023 12.00p 12.02p 11.65p 12.00p 50076
31/10/2023 12.00p 12.08p 11.76p 12.00p 102859
30/10/2023 12.00p 12.50p 11.89p 12.00p 118310
27/10/2023 11.75p 12.50p 11.50p 12.00p 153428
26/10/2023 12.00p 12.20p 11.50p 12.00p 158774
25/10/2023 11.25p 12.50p 11.00p 12.00p 539111
24/10/2023 11.25p 11.25p 11.00p 11.25p 487943
23/10/2023 11.25p 12.04p 11.00p 11.25p 1112627
20/10/2023 11.25p 11.50p 10.60p 11.25p 1531352
19/10/2023 12.25p 12.50p 10.50p 11.90p 1012229
18/10/2023 16.00p 16.00p 11.50p 12.25p 6551419
17/10/2023 18.75p 18.85p 17.67p 17.75p 335962
16/10/2023 18.75p 18.91p 18.62p 18.75p 63184
13/10/2023 18.50p 19.00p 18.00p 18.75p 148872
12/10/2023 19.00p 19.25p 18.16p 18.50p 431582
11/10/2023 19.00p 19.30p 18.91p 19.00p 67293
10/10/2023 19.50p 19.67p 18.50p 19.00p 1098463
09/10/2023 20.25p 20.25p 19.00p 19.50p 284869
06/10/2023 20.25p 20.45p 20.06p 20.25p 147299
05/10/2023 20.50p 20.63p 20.00p 20.25p 274299
04/10/2023 22.00p 22.00p 20.15p 20.50p 683736
03/10/2023 22.00p 22.50p 21.50p 22.00p 236809
02/10/2023 22.50p 23.00p 21.50p 22.00p 225068
29/09/2023 22.50p 22.50p 22.00p 22.50p 55512
28/09/2023 22.50p 22.50p 22.00p 22.50p 25088
27/09/2023 22.50p 23.00p 22.00p 22.50p 12785
26/09/2023 22.50p 22.50p 22.00p 22.50p 65912
25/09/2023 22.50p 22.50p 22.08p 22.50p 37301
22/09/2023 22.50p 22.69p 22.07p 22.50p 24660
21/09/2023 22.25p 22.70p 22.00p 22.50p 233744
20/09/2023 22.00p 22.25p 21.60p 22.25p 150217
19/09/2023 23.50p 24.00p 21.65p 22.00p 750012
18/09/2023 23.75p 24.00p 23.00p 23.50p 369906
15/09/2023 23.25p 24.00p 23.25p 23.75p 269986
14/09/2023 23.00p 23.50p 22.50p 23.25p 256442
13/09/2023 23.00p 23.00p 22.50p 23.00p 147720
12/09/2023 23.00p 23.00p 22.50p 23.00p 99195
11/09/2023 22.75p 22.88p 22.50p 22.50p 152988
08/09/2023 23.00p 23.29p 22.50p 22.75p 88625
07/09/2023 22.75p 23.00p 22.58p 23.00p 141659
06/09/2023 23.50p 24.00p 22.17p 22.75p 230589
05/09/2023 23.50p 23.50p 23.05p 23.50p 60000
04/09/2023 23.50p 23.77p 23.11p 23.50p 19343
01/09/2023 23.00p 23.50p 23.00p 23.50p 254024
31/08/2023 23.00p 23.50p 22.76p 23.00p 25704
30/08/2023 23.00p 23.20p 22.76p 23.00p 392264
29/08/2023 22.75p 23.21p 22.50p 23.00p 168893
25/08/2023 22.75p 23.00p 22.50p 22.60p 152527
24/08/2023 23.00p 23.00p 22.50p 22.75p 80829
23/08/2023 22.75p 23.00p 22.50p 23.00p 102200
22/08/2023 23.00p 23.00p 22.50p 22.75p 95708
21/08/2023 23.25p 23.30p 23.12p 23.25p 1671474
18/08/2023 22.50p 23.84p 22.00p 23.25p 462324
17/08/2023 22.50p 23.00p 22.00p 22.50p 129582
16/08/2023 22.75p 23.00p 22.10p 22.50p 292511
15/08/2023 22.75p 22.85p 22.51p 22.75p 29334
14/08/2023 22.75p 22.85p 22.60p 22.75p 54886
11/08/2023 23.00p 23.50p 22.57p 22.75p 87586
10/08/2023 23.00p 23.10p 22.10p 22.10p 88469
09/08/2023 23.00p 23.00p 22.55p 23.00p 39340
08/08/2023 23.50p 23.75p 23.00p 23.00p 69423
07/08/2023 23.50p 23.65p 23.00p 23.50p 91709
04/08/2023 23.50p 23.90p 23.00p 23.50p 163930
03/08/2023 23.25p 24.00p 23.20p 23.50p 25601
02/08/2023 23.75p 23.90p 22.50p 23.25p 385265
01/08/2023 24.10p 24.30p 23.76p 24.10p 28573
31/07/2023 23.75p 24.50p 23.75p 24.10p 451867
28/07/2023 24.00p 24.14p 23.50p 23.75p 40931
27/07/2023 24.25p 24.88p 24.00p 24.00p 314759
26/07/2023 24.00p 24.99p 23.94p 24.25p 399609
25/07/2023 24.00p 24.50p 23.50p 24.00p 40644
24/07/2023 24.00p 24.39p 23.73p 24.00p 81629
21/07/2023 23.75p 24.40p 23.73p 24.00p 40272
20/07/2023 24.25p 24.50p 23.44p 23.75p 184635
19/07/2023 23.50p 24.42p 23.50p 24.25p 212030
18/07/2023 23.25p 23.95p 23.00p 23.50p 84871
17/07/2023 23.25p 23.50p 23.01p 23.25p 112746
14/07/2023 23.00p 23.50p 22.52p 23.25p 524227
13/07/2023 23.25p 23.50p 23.00p 23.00p 622829
12/07/2023 24.00p 24.40p 23.00p 23.25p 400523
11/07/2023 25.50p 26.00p 23.11p 24.90p 1687355
10/07/2023 25.50p 25.67p 24.50p 25.25p 405036
07/07/2023 26.00p 26.04p 25.00p 25.50p 282485
06/07/2023 26.00p 26.45p 25.75p 26.00p 274945
05/07/2023 26.00p 26.50p 25.70p 26.00p 696321
04/07/2023 24.50p 26.38p 24.10p 26.00p 448329
03/07/2023 24.50p 24.68p 24.00p 24.50p 101104
30/06/2023 24.50p 24.68p 24.03p 24.50p 64348
29/06/2023 24.50p 24.67p 24.01p 24.50p 80933
28/06/2023 24.50p 24.74p 24.00p 24.50p 115154
27/06/2023 24.50p 25.00p 24.11p 24.50p 331407
26/06/2023 24.25p 25.00p 24.05p 24.50p 386624
23/06/2023 24.50p 24.78p 24.10p 24.25p 158220
22/06/2023 25.25p 25.50p 24.00p 24.50p 599870
21/06/2023 25.25p 25.35p 25.00p 25.25p 117261
20/06/2023 25.75p 25.90p 25.00p 25.25p 255822
19/06/2023 25.00p 26.50p 24.50p 26.00p 453420
16/06/2023 25.25p 25.50p 24.72p 25.00p 352277
15/06/2023 23.75p 25.80p 23.75p 25.25p 1263530
14/06/2023 23.00p 24.00p 23.00p 23.75p 365325
13/06/2023 23.00p 23.40p 22.50p 23.00p 546265
12/06/2023 22.75p 23.50p 22.50p 23.00p 254436
09/06/2023 23.00p 23.50p 22.50p 22.75p 363785
08/06/2023 23.75p 23.75p 22.67p 23.00p 355052
07/06/2023 24.00p 24.00p 23.50p 23.75p 109910
06/06/2023 24.25p 24.98p 24.00p 24.00p 288347
05/06/2023 25.00p 25.50p 24.00p 24.25p 204386
02/06/2023 25.00p 25.50p 24.62p 25.00p 376122
01/06/2023 24.00p 25.40p 24.00p 25.00p 264963
31/05/2023 23.00p 24.48p 22.97p 24.00p 642288
30/05/2023 23.00p 23.50p 22.80p 23.00p 157299
26/05/2023 23.00p 23.50p 22.50p 23.00p 500988
25/05/2023 23.50p 23.60p 22.50p 23.00p 518818
24/05/2023 24.50p 24.60p 23.08p 23.50p 337846
23/05/2023 24.50p 24.59p 24.21p 24.50p 33318
22/05/2023 25.00p 25.42p 24.20p 24.50p 534479
19/05/2023 25.00p 25.50p 25.00p 25.00p 36295
18/05/2023 24.50p 25.35p 24.00p 25.00p 131244
17/05/2023 24.50p 24.90p 24.38p 24.50p 63388
16/05/2023 24.50p 24.89p 24.00p 24.50p 165898
15/05/2023 24.00p 24.50p 23.50p 24.50p 417260
12/05/2023 25.50p 25.70p 24.00p 24.00p 454702
11/05/2023 25.50p 25.85p 25.15p 25.50p 247913
10/05/2023 25.50p 26.00p 24.50p 25.50p 830185
09/05/2023 25.50p 26.00p 25.00p 25.50p 334275
05/05/2023 26.00p 26.50p 25.00p 25.50p 373876
04/05/2023 27.00p 27.50p 25.66p 26.00p 462599
03/05/2023 26.75p 27.50p 26.55p 27.00p 427099
02/05/2023 26.75p 26.96p 26.51p 26.75p 55417
28/04/2023 26.50p 27.00p 26.00p 26.75p 1181830
27/04/2023 26.50p 27.00p 26.00p 26.50p 179406
26/04/2023 26.25p 27.00p 26.00p 26.50p 362428
25/04/2023 26.25p 26.46p 26.00p 26.25p 51706
24/04/2023 26.00p 26.50p 25.82p 26.25p 189296
21/04/2023 25.50p 26.00p 25.00p 26.00p 658604
20/04/2023 26.00p 26.50p 25.00p 25.50p 307699
19/04/2023 26.50p 27.00p 25.52p 26.00p 582253

*Close Price adjusted for both dividends and splits