Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
05/09/2014 312.50p 322.50p 305.00p 312.50p 1248
04/09/2014 325.00p 325.00p 300.00p 312.50p 784
03/09/2014 312.50p 337.50p 310.00p 325.00p 407
02/09/2014 325.00p 337.50p 298.25p 325.00p 1057
01/09/2014 325.00p 341.50p 312.50p 325.00p 1062
29/08/2014 300.00p 347.50p 287.50p 325.00p 3236
28/08/2014 337.50p 337.50p 277.50p 300.00p 4081
27/08/2014 337.50p 337.50p 332.25p 337.50p 425
26/08/2014 350.00p 350.00p 325.00p 337.50p 797
22/08/2014 337.50p 387.50p 337.50p 350.00p 104
21/08/2014 337.50p 350.00p 325.00p 337.50p 2833
20/08/2014 375.00p 375.00p 332.50p 350.00p 1433
19/08/2014 350.00p 387.50p 344.50p 375.00p 3758
18/08/2014 312.50p 357.50p 307.75p 350.00p 1315
15/08/2014 312.50p 325.00p 305.00p 312.50p 638
14/08/2014 325.00p 325.00p 300.00p 312.50p 1084
13/08/2014 325.00p 325.00p 300.00p 325.00p 1986
12/08/2014 350.00p 350.00p 325.00p 325.00p 739
11/08/2014 362.50p 362.50p 327.50p 350.00p 164
08/08/2014 362.50p 362.50p 327.50p 362.50p 358
07/08/2014 350.00p 362.50p 307.50p 362.50p 1570
06/08/2014 350.00p 360.00p 325.00p 350.00p 345
05/08/2014 350.00p 375.00p 300.00p 350.00p 1867
04/08/2014 350.00p 350.00p 305.00p 350.00p 426
01/08/2014 325.00p 350.00p 300.00p 350.00p 1426
31/07/2014 325.00p 340.00p 302.50p 325.00p 449
30/07/2014 350.00p 350.00p 303.00p 325.00p 2694
29/07/2014 325.00p 350.00p 325.00p 350.00p 229
28/07/2014 375.00p 375.00p 300.25p 325.00p 3883
25/07/2014 387.50p 387.50p 350.00p 375.00p 2015
24/07/2014 362.50p 392.50p 352.50p 387.50p 2518
23/07/2014 362.50p 375.00p 360.00p 362.50p 176
22/07/2014 387.50p 390.00p 332.50p 362.50p 3267
21/07/2014 387.50p 392.50p 350.00p 387.50p 523
18/07/2014 387.50p 395.00p 350.00p 387.50p 156
17/07/2014 375.00p 412.50p 352.50p 387.50p 1206
16/07/2014 387.50p 415.00p 345.00p 375.00p 1479
15/07/2014 400.00p 415.00p 383.75p 387.50p 499
14/07/2014 400.00p 425.00p 395.00p 400.00p 918
11/07/2014 387.50p 420.00p 375.25p 400.00p 1450
10/07/2014 400.00p 400.00p 375.00p 387.50p 1203
09/07/2014 412.50p 412.50p 376.50p 400.00p 1441
08/07/2014 412.50p 430.00p 392.50p 412.50p 413
07/07/2014 450.00p 460.00p 400.00p 412.50p 1903
04/07/2014 437.50p 440.00p 375.00p 412.50p 2480
03/07/2014 412.50p 447.50p 385.00p 437.50p 2462
02/07/2014 350.00p 450.00p 350.00p 412.50p 4384
01/07/2014 412.50p 422.50p 332.50p 350.00p 4429
30/06/2014 337.50p 387.50p 330.25p 337.50p 1443
27/06/2014 337.50p 342.50p 325.00p 337.50p 2297
26/06/2014 337.50p 342.50p 325.00p 337.50p 2053
25/06/2014 350.00p 387.50p 327.50p 337.50p 419
24/06/2014 350.00p 362.50p 325.50p 350.00p 327
23/06/2014 350.00p 350.00p 325.50p 350.00p 523
20/06/2014 350.00p 350.00p 327.50p 350.00p 455
19/06/2014 375.00p 375.00p 315.00p 350.00p 1184
18/06/2014 362.50p 375.00p 362.50p 375.00p 600
17/06/2014 375.00p 375.00p 337.50p 362.50p 772
16/06/2014 375.00p 375.00p 350.00p 375.00p 1181
13/06/2014 387.50p 400.00p 350.00p 375.00p 416
12/06/2014 425.00p 425.00p 351.00p 400.00p 1002
11/06/2014 425.00p 425.00p 380.25p 425.00p 193
10/06/2014 400.00p 425.00p 395.00p 425.00p 1000
09/06/2014 412.50p 468.75p 362.50p 400.00p 3885
06/06/2014 425.00p 449.00p 375.00p 412.50p 2038
05/06/2014 362.50p 472.50p 362.50p 425.00p 4785
04/06/2014 412.50p 417.50p 350.00p 362.50p 5329
03/06/2014 325.00p 525.00p 325.00p 412.50p 26758
02/06/2014 325.00p 337.50p 300.00p 325.00p 444
30/05/2014 325.00p 325.00p 303.75p 325.00p 886
29/05/2014 325.00p 335.00p 300.00p 325.00p 1043
28/05/2014 325.00p 362.50p 300.00p 325.00p 909
27/05/2014 325.00p 325.00p 300.00p 325.00p 2171
23/05/2014 337.50p 337.50p 325.00p 325.00p 500
22/05/2014 325.00p 337.50p 317.00p 337.50p 2404
21/05/2014 325.00p 325.00p 300.00p 325.00p 372
20/05/2014 337.50p 337.50p 300.00p 325.00p 765
19/05/2014 337.50p 342.00p 325.00p 337.50p 97
16/05/2014 337.50p 337.50p 325.00p 337.50p 616
15/05/2014 337.50p 342.50p 325.00p 337.50p 522
14/05/2014 337.50p 337.50p 325.00p 337.50p 1208
13/05/2014 337.50p 337.50p 325.00p 337.50p 242
12/05/2014 350.00p 387.50p 331.50p 387.50p 2445
09/05/2014 362.50p 387.50p 337.50p 387.50p 1373
08/05/2014 375.00p 375.00p 350.00p 362.50p 4425
07/05/2014 387.50p 387.50p 352.50p 375.00p 2459
06/05/2014 362.50p 373.50p 350.00p 362.50p 452
02/05/2014 337.50p 375.00p 330.00p 362.50p 6243
01/05/2014 337.50p 341.25p 329.75p 337.50p 1505
30/04/2014 350.00p 387.50p 325.00p 337.50p 1293
29/04/2014 287.50p 352.50p 287.50p 350.00p 7252
28/04/2014 337.50p 337.50p 275.25p 287.50p 2125
25/04/2014 350.00p 357.50p 325.00p 337.50p 2156
24/04/2014 387.50p 387.50p 325.00p 350.00p 12258
23/04/2014 437.50p 437.50p 325.00p 387.50p 10560
22/04/2014 462.50p 462.50p 425.00p 462.50p 1235
17/04/2014 475.00p 475.00p 448.00p 462.50p 1274
16/04/2014 475.00p 490.00p 455.00p 475.00p 283
15/04/2014 475.00p 485.00p 455.00p 475.00p 835
14/04/2014 475.00p 475.00p 452.75p 475.00p 8
11/04/2014 475.00p 485.00p 450.75p 475.00p 2459
10/04/2014 450.00p 512.50p 425.50p 512.50p 3478
09/04/2014 450.00p 487.50p 425.00p 487.50p 4844
08/04/2014 475.00p 475.00p 425.00p 450.00p 2512
07/04/2014 512.50p 512.50p 432.50p 475.00p 3428
04/04/2014 500.00p 500.00p 475.00p 487.50p 1194
03/04/2014 500.00p 537.50p 480.00p 537.50p 697
02/04/2014 500.00p 500.00p 481.00p 500.00p 90
01/04/2014 475.00p 524.25p 465.25p 500.00p 4031
31/03/2014 500.00p 500.00p 456.25p 475.00p 3321
28/03/2014 525.00p 562.50p 482.50p 562.50p 932
27/03/2014 512.50p 525.00p 499.75p 525.00p 3354
26/03/2014 500.00p 512.50p 490.25p 512.50p 1745
25/03/2014 512.50p 512.50p 475.00p 500.00p 3510
24/03/2014 512.50p 512.50p 487.50p 512.50p 2314
21/03/2014 525.00p 525.00p 500.00p 512.50p 1683
20/03/2014 537.50p 555.00p 506.25p 525.00p 947
19/03/2014 537.50p 543.75p 500.00p 537.50p 3084
18/03/2014 600.00p 600.00p 528.00p 537.50p 5185
17/03/2014 587.50p 637.50p 550.00p 637.50p 373
14/03/2014 537.50p 568.75p 525.00p 562.50p 8013
13/03/2014 562.50p 562.50p 525.25p 537.50p 7260
12/03/2014 562.50p 566.25p 550.00p 562.50p 554
11/03/2014 562.50p 568.50p 550.00p 562.50p 1042
10/03/2014 575.00p 575.00p 550.00p 562.50p 2278
07/03/2014 587.50p 587.50p 552.50p 575.00p 2232
06/03/2014 625.00p 625.00p 565.00p 587.50p 5782
05/03/2014 587.50p 625.00p 562.75p 625.00p 7949

*Close Price adjusted for both dividends and splits