Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/03/2024 11.75p 12.50p 11.65p 12.00p 573069
11/03/2024 12.25p 12.40p 11.75p 11.75p 158554
08/03/2024 12.00p 12.50p 11.86p 12.25p 43361
07/03/2024 11.75p 12.40p 11.65p 12.00p 371844
06/03/2024 12.25p 12.35p 11.61p 11.75p 190592
05/03/2024 12.25p 12.50p 12.00p 12.25p 3024
04/03/2024 12.25p 12.50p 12.00p 12.25p 164412
01/03/2024 12.25p 12.49p 12.00p 12.25p 34468
29/02/2024 12.25p 12.50p 12.13p 12.25p 356698
28/02/2024 12.25p 12.50p 12.00p 12.00p 256777
27/02/2024 12.25p 12.50p 12.00p 12.25p 69327
26/02/2024 13.50p 13.70p 12.13p 12.25p 1285170
23/02/2024 13.75p 14.00p 13.00p 13.50p 689891
22/02/2024 14.00p 14.00p 13.50p 13.75p 172710
21/02/2024 14.25p 14.25p 13.53p 14.00p 166611
20/02/2024 14.50p 14.75p 14.00p 14.25p 52349
19/02/2024 14.50p 15.00p 14.00p 14.50p 89432
16/02/2024 14.50p 14.50p 14.02p 14.50p 48235
15/02/2024 14.50p 14.50p 14.00p 14.50p 338148
14/02/2024 14.50p 14.50p 14.00p 14.50p 120036
13/02/2024 14.50p 14.50p 14.00p 14.50p 13919
12/02/2024 14.75p 15.50p 14.00p 14.50p 68902
09/02/2024 14.75p 14.75p 14.00p 14.75p 657309
08/02/2024 15.00p 15.00p 14.12p 14.75p 170120
07/02/2024 15.00p 15.00p 14.52p 15.00p 142263
06/02/2024 15.00p 15.00p 14.50p 15.00p 94209
05/02/2024 15.00p 15.25p 14.62p 15.00p 125285
02/02/2024 15.00p 15.50p 14.50p 15.00p 143042
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

*Close Price adjusted for both dividends and splits