Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2022 18.50p 18.75p 18.00p 18.50p 1351995
04/07/2022 18.50p 18.50p 18.00p 18.50p 25486
01/07/2022 18.50p 18.54p 18.38p 18.50p 55664
30/06/2022 18.50p 18.60p 18.38p 18.50p 11329
29/06/2022 18.50p 18.80p 18.00p 18.00p 98683
28/06/2022 19.25p 19.25p 18.32p 18.50p 32116
27/06/2022 19.25p 19.25p 19.20p 19.25p 30201
24/06/2022 18.75p 19.30p 18.50p 19.25p 285490
23/06/2022 18.75p 19.00p 18.25p 18.75p 129464
22/06/2022 19.50p 19.50p 18.11p 18.75p 416636
21/06/2022 20.00p 20.00p 19.50p 19.50p 176557
20/06/2022 20.00p 20.20p 19.68p 20.00p 427318
17/06/2022 20.50p 20.50p 19.61p 20.00p 359558
16/06/2022 22.00p 22.00p 20.15p 20.50p 265756
15/06/2022 21.75p 22.00p 21.50p 22.00p 178859
14/06/2022 21.75p 22.00p 21.62p 21.75p 25105
13/06/2022 21.50p 22.00p 21.50p 21.75p 208066
10/06/2022 21.25p 21.88p 21.25p 21.50p 136151
09/06/2022 22.00p 22.05p 21.25p 21.25p 286870
08/06/2022 22.75p 22.75p 22.00p 22.00p 2269057
07/06/2022 22.75p 22.75p 22.00p 22.75p 214364
06/06/2022 22.75p 22.75p 22.00p 22.75p 166355
03/06/2022 22.75p 22.75p 22.08p 22.75p 653385
02/06/2022 22.75p 22.75p 22.08p 22.75p 653385
01/06/2022 22.75p 22.75p 22.08p 22.75p 653385
31/05/2022 22.75p 23.25p 22.22p 22.50p 220463
30/05/2022 22.50p 22.90p 22.10p 22.75p 244285
27/05/2022 23.00p 23.00p 22.50p 22.50p 233436
26/05/2022 22.50p 23.50p 22.11p 23.00p 48058
25/05/2022 23.25p 23.25p 22.10p 22.50p 88026
24/05/2022 23.25p 23.25p 23.08p 23.25p 38315
23/05/2022 23.25p 23.50p 23.07p 23.25p 70500
20/05/2022 23.00p 23.50p 23.00p 23.25p 72675
19/05/2022 23.00p 23.00p 22.67p 23.00p 70883
18/05/2022 23.00p 23.15p 23.00p 23.00p 21038
17/05/2022 23.00p 23.50p 22.61p 23.00p 69348
16/05/2022 23.00p 23.00p 22.89p 23.00p 50106
13/05/2022 23.00p 23.00p 22.89p 23.00p 19322
12/05/2022 23.00p 23.40p 22.55p 23.00p 214264
11/05/2022 23.00p 23.20p 22.80p 23.00p 2013976
10/05/2022 22.25p 23.14p 22.25p 23.00p 143559
09/05/2022 24.50p 24.50p 22.25p 22.25p 477628
06/05/2022 25.50p 25.50p 24.00p 24.50p 278941
05/05/2022 24.50p 25.78p 24.32p 25.50p 299431
04/05/2022 25.50p 26.00p 24.03p 24.25p 465726
03/05/2022 25.75p 25.82p 25.00p 25.50p 224569
02/05/2022 26.50p 26.50p 25.50p 25.75p 168994
29/04/2022 26.50p 26.50p 25.50p 25.75p 168994
28/04/2022 27.25p 27.50p 26.15p 26.50p 196377
27/04/2022 27.25p 27.50p 26.60p 27.25p 233857
26/04/2022 27.25p 27.50p 27.01p 27.25p 42149
25/04/2022 28.25p 29.00p 27.10p 28.00p 413919
22/04/2022 27.75p 28.97p 27.02p 28.25p 639369
21/04/2022 27.75p 28.10p 27.29p 27.75p 51883
20/04/2022 28.25p 28.33p 27.60p 27.75p 95312
19/04/2022 28.50p 29.50p 28.00p 28.25p 202019
18/04/2022 28.50p 28.95p 28.22p 28.50p 359205
15/04/2022 28.50p 28.95p 28.22p 28.50p 359205
14/04/2022 28.50p 28.95p 28.22p 28.50p 359205
13/04/2022 28.25p 29.00p 27.66p 28.50p 348952
12/04/2022 29.25p 30.00p 28.08p 28.50p 325658
11/04/2022 30.50p 31.69p 29.30p 29.50p 593813
08/04/2022 29.25p 31.00p 29.00p 30.50p 182831
07/04/2022 28.75p 29.50p 28.65p 29.50p 492731
06/04/2022 25.50p 29.50p 25.50p 28.70p 3041336
05/04/2022 25.25p 26.00p 23.55p 24.00p 493027
04/04/2022 25.25p 25.25p 24.53p 25.25p 140865
01/04/2022 25.50p 25.50p 24.53p 25.25p 160245
31/03/2022 24.75p 25.67p 24.00p 25.50p 544735
30/03/2022 24.75p 25.00p 24.35p 24.75p 111791
29/03/2022 25.50p 26.00p 24.11p 24.75p 104086
28/03/2022 25.50p 25.64p 25.00p 25.50p 71266
25/03/2022 26.75p 26.75p 25.50p 25.50p 231978
24/03/2022 25.25p 27.50p 25.25p 26.75p 495619
23/03/2022 24.75p 25.50p 24.75p 25.25p 45043
22/03/2022 24.75p 25.30p 24.67p 24.75p 114191
21/03/2022 24.75p 24.75p 24.56p 24.75p 110784
18/03/2022 24.75p 25.50p 24.39p 24.75p 61910
17/03/2022 24.75p 25.30p 24.22p 24.75p 128386
16/03/2022 22.75p 25.13p 22.50p 24.75p 372466
15/03/2022 22.75p 22.75p 22.50p 22.75p 82744
14/03/2022 22.75p 22.75p 22.50p 22.75p 108997
11/03/2022 22.75p 22.99p 22.51p 22.75p 157669
10/03/2022 22.75p 23.00p 22.50p 22.75p 210086
09/03/2022 22.75p 23.00p 22.50p 22.75p 165575
08/03/2022 22.50p 23.00p 22.15p 22.75p 77031
07/03/2022 23.25p 24.00p 20.23p 23.25p 1037866
04/03/2022 24.00p 24.25p 23.11p 23.50p 712897
03/03/2022 24.00p 24.00p 23.63p 24.00p 137034
02/03/2022 24.00p 24.25p 23.50p 24.00p 266422
01/03/2022 24.00p 24.05p 23.50p 24.00p 385435
28/02/2022 25.00p 25.50p 23.00p 24.00p 471247
25/02/2022 25.50p 25.58p 25.00p 25.25p 354033
24/02/2022 26.75p 26.75p 25.00p 25.50p 975182
23/02/2022 27.00p 27.00p 26.60p 27.00p 758890
22/02/2022 27.00p 27.50p 26.60p 27.00p 609780
21/02/2022 27.00p 27.08p 26.85p 27.00p 189735
18/02/2022 27.25p 27.42p 26.50p 27.00p 580521
17/02/2022 27.25p 27.42p 27.00p 27.25p 219328
16/02/2022 27.50p 27.70p 27.00p 27.25p 184940
15/02/2022 27.50p 27.50p 27.00p 27.50p 312839
14/02/2022 27.50p 27.55p 27.00p 27.50p 529954
11/02/2022 27.50p 27.75p 27.50p 27.50p 105653
10/02/2022 27.50p 28.00p 27.32p 27.50p 162335
09/02/2022 27.50p 28.00p 27.01p 27.50p 168810
08/02/2022 27.50p 28.00p 27.00p 27.50p 748247
07/02/2022 27.50p 27.50p 27.00p 27.50p 643425
04/02/2022 27.50p 27.50p 27.00p 27.50p 143884
03/02/2022 27.50p 27.50p 27.00p 27.50p 216003
02/02/2022 27.50p 28.00p 27.21p 27.50p 198519
01/02/2022 26.50p 27.75p 26.00p 27.50p 245926
31/01/2022 26.00p 26.50p 25.21p 26.50p 418804
28/01/2022 27.25p 27.25p 25.76p 26.00p 339882
27/01/2022 27.25p 28.00p 26.60p 27.25p 31952
26/01/2022 27.00p 27.75p 26.61p 27.25p 336636
25/01/2022 26.50p 27.50p 26.05p 27.00p 407615
24/01/2022 28.50p 28.90p 25.66p 26.25p 1485928
21/01/2022 30.25p 30.50p 28.05p 28.50p 467085
20/01/2022 30.25p 30.25p 30.00p 30.25p 210123
19/01/2022 30.50p 30.75p 29.15p 30.25p 599203
18/01/2022 30.50p 31.00p 30.00p 30.50p 153050
17/01/2022 30.50p 30.60p 30.22p 30.50p 12426
14/01/2022 30.75p 31.00p 30.21p 30.50p 129179
13/01/2022 30.75p 31.30p 30.67p 30.75p 19302
12/01/2022 30.75p 30.98p 30.50p 30.75p 197424
10/01/2022 32.25p 33.50p 32.00p 32.50p 307534
07/01/2022 32.25p 33.50p 31.56p 32.25p 435000
06/01/2022 32.50p 34.40p 31.00p 31.75p 3543021
05/01/2022 31.50p 32.00p 31.25p 31.50p 332813
04/01/2022 30.00p 32.33p 29.69p 31.50p 643891
03/01/2022 29.50p 30.50p 29.38p 30.00p 91068
31/12/2021 29.50p 30.50p 29.37p 30.00p 91068
30/12/2021 29.50p 30.00p 29.00p 29.00p 163872
29/12/2021 30.25p 30.27p 28.50p 29.50p 290164
28/12/2021 30.25p 30.25p 29.75p 30.25p 121222
27/12/2021 30.25p 30.25p 29.75p 30.25p 121222
24/12/2021 30.25p 30.25p 29.75p 30.25p 121222
23/12/2021 30.25p 30.70p 29.66p 30.25p 109551
22/12/2021 27.75p 30.88p 27.63p 30.25p 326844
21/12/2021 28.00p 28.00p 27.10p 27.75p 260335
20/12/2021 28.50p 29.00p 27.50p 28.00p 155895
17/12/2021 27.50p 28.90p 27.00p 28.50p 904766
16/12/2021 29.00p 29.50p 27.02p 27.20p 893349
15/12/2021 30.25p 30.25p 28.20p 29.00p 460704
14/12/2021 31.75p 32.00p 30.11p 30.25p 184351
13/12/2021 32.25p 32.35p 31.50p 31.75p 330932
10/12/2021 31.50p 32.50p 31.25p 32.25p 393895
09/12/2021 30.50p 31.90p 30.21p 31.50p 285009
08/12/2021 31.50p 31.50p 30.00p 30.50p 838972
07/12/2021 31.75p 32.00p 31.00p 31.50p 345176
06/12/2021 33.00p 33.20p 31.65p 31.75p 391824
03/12/2021 32.00p 33.50p 32.00p 33.00p 428985
02/12/2021 33.50p 33.69p 31.50p 32.00p 698471
01/12/2021 34.50p 34.70p 32.60p 33.50p 1945202
30/11/2021 34.50p 36.50p 33.60p 34.80p 4541674
29/11/2021 31.50p 34.00p 31.11p 34.00p 912777
26/11/2021 31.00p 32.00p 30.50p 31.50p 285920
25/11/2021 31.50p 31.84p 31.12p 31.50p 61438
24/11/2021 32.50p 32.75p 31.11p 31.50p 743362
23/11/2021 32.25p 32.50p 31.11p 32.50p 490137
22/11/2021 33.75p 34.00p 32.00p 32.50p 338701
19/11/2021 34.50p 34.60p 33.50p 33.75p 139433
18/11/2021 34.50p 35.00p 34.00p 34.50p 370014
17/11/2021 34.50p 35.77p 34.00p 34.50p 531176
16/11/2021 32.00p 34.90p 31.90p 34.90p 540652
15/11/2021 32.00p 32.00p 31.81p 32.00p 202867
12/11/2021 32.25p 32.48p 31.50p 32.00p 515307
11/11/2021 33.25p 33.25p 32.00p 32.25p 214881
10/11/2021 33.00p 34.00p 33.00p 34.00p 461708
09/11/2021 31.00p 34.89p 31.00p 33.00p 1411437
08/11/2021 28.50p 31.35p 28.50p 31.00p 625355
05/11/2021 26.25p 28.80p 26.01p 28.40p 598754
04/11/2021 26.50p 26.89p 25.55p 26.25p 740303
03/11/2021 27.00p 27.20p 26.00p 27.00p 163933
02/11/2021 26.50p 27.00p 25.50p 27.00p 433776
01/11/2021 27.00p 27.50p 26.00p 26.50p 70052
29/10/2021 27.00p 27.00p 26.55p 27.00p 66851
28/10/2021 27.25p 27.50p 26.55p 27.00p 95988
27/10/2021 27.25p 27.28p 27.01p 27.25p 17464
26/10/2021 26.00p 27.80p 25.50p 27.25p 468805
25/10/2021 27.00p 27.00p 25.05p 26.00p 567937
22/10/2021 27.50p 27.50p 26.55p 27.00p 171880
21/10/2021 27.50p 27.74p 26.87p 27.50p 51348
20/10/2021 28.50p 28.62p 27.00p 27.50p 405656
19/10/2021 28.00p 28.50p 27.70p 28.50p 366436
18/10/2021 28.50p 29.00p 27.70p 27.70p 424083
15/10/2021 28.75p 29.00p 27.70p 28.50p 358124
14/10/2021 28.75p 29.00p 28.50p 28.75p 295932
13/10/2021 28.75p 28.89p 28.50p 28.50p 34860
12/10/2021 29.00p 29.30p 28.50p 28.75p 44630
11/10/2021 30.00p 30.40p 28.50p 29.00p 288075
08/10/2021 29.50p 30.40p 29.02p 30.00p 777720
07/10/2021 25.50p 30.45p 25.50p 29.50p 2699283
06/10/2021 24.50p 25.20p 24.15p 25.20p 754263
05/10/2021 27.00p 27.00p 23.80p 24.50p 2040251
04/10/2021 27.75p 28.00p 27.00p 27.50p 337174
01/10/2021 29.00p 29.00p 27.00p 27.75p 762263
30/09/2021 29.00p 29.00p 28.52p 28.70p 160086
29/09/2021 28.50p 29.50p 28.50p 29.00p 566421
28/09/2021 29.50p 29.50p 28.00p 28.50p 239938

*Close Price adjusted for both dividends and splits