Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/08/2012 1,375.00p 1,425.00p 1,355.00p 1,400.00p 1079
02/08/2012 1,400.00p 1,400.00p 1,325.00p 1,375.00p 438
01/08/2012 1,400.00p 1,412.50p 1,350.00p 1,400.00p 754
31/07/2012 1,412.50p 1,420.00p 1,359.00p 1,400.00p 661
30/07/2012 1,425.00p 1,450.00p 1,375.00p 1,425.00p 2976
27/07/2012 1,375.00p 1,462.50p 1,286.75p 1,425.00p 5634
26/07/2012 1,400.00p 1,425.00p 1,325.00p 1,375.00p 854
25/07/2012 1,437.50p 1,437.50p 1,300.00p 1,400.00p 2046
24/07/2012 1,437.50p 1,437.50p 1,400.00p 1,437.50p 567
23/07/2012 1,462.50p 1,470.00p 1,400.00p 1,437.50p 1336
20/07/2012 1,412.50p 1,462.50p 1,375.00p 1,462.50p 3428
19/07/2012 1,425.00p 1,437.50p 1,375.00p 1,412.50p 2387
18/07/2012 1,475.00p 1,475.00p 1,400.00p 1,425.00p 1349
17/07/2012 1,437.50p 1,475.00p 1,400.00p 1,475.00p 2109
16/07/2012 1,437.50p 1,460.00p 1,375.00p 1,437.50p 1386
13/07/2012 1,462.50p 1,465.00p 1,400.00p 1,437.50p 1401
12/07/2012 1,487.50p 1,487.50p 1,425.00p 1,462.50p 1674
11/07/2012 1,462.50p 1,509.00p 1,450.00p 1,487.50p 1401
10/07/2012 1,487.50p 1,500.00p 1,400.00p 1,462.50p 2946
09/07/2012 1,500.00p 1,512.50p 1,457.50p 1,487.50p 2046
06/07/2012 1,512.50p 1,525.00p 1,462.50p 1,500.00p 2115
05/07/2012 1,537.50p 1,550.00p 1,450.00p 1,512.50p 1794
04/07/2012 1,450.00p 1,625.00p 1,438.75p 1,537.50p 4303
03/07/2012 1,437.50p 1,500.00p 1,418.75p 1,450.00p 2432
02/07/2012 1,425.00p 1,462.50p 1,425.00p 1,437.50p 865
29/06/2012 1,437.50p 1,550.00p 1,365.00p 1,425.00p 3848
28/06/2012 1,425.00p 1,450.00p 1,375.00p 1,437.50p 1146
27/06/2012 1,387.50p 1,450.00p 1,356.75p 1,425.00p 1329
26/06/2012 1,462.50p 1,462.50p 1,325.00p 1,387.50p 3367
25/06/2012 1,512.50p 1,512.50p 1,375.00p 1,462.50p 1753
22/06/2012 1,525.00p 1,525.00p 1,422.50p 1,525.00p 2203
21/06/2012 1,550.00p 1,550.00p 1,450.00p 1,525.00p 734
20/06/2012 1,575.00p 1,575.00p 1,437.50p 1,550.00p 933
19/06/2012 1,600.00p 1,600.00p 1,500.00p 1,575.00p 1216
18/06/2012 1,575.00p 1,625.00p 1,475.00p 1,600.00p 4339
15/06/2012 1,500.00p 1,625.00p 1,411.50p 1,575.00p 5293
14/06/2012 1,400.00p 1,550.00p 1,400.00p 1,500.00p 4603
13/06/2012 1,400.00p 1,425.00p 1,350.00p 1,400.00p 3323
12/06/2012 1,337.50p 1,375.00p 1,325.00p 1,350.00p 1959
11/06/2012 1,325.00p 1,350.00p 1,300.00p 1,337.50p 1274
08/06/2012 1,362.50p 1,375.00p 1,275.00p 1,325.00p 2034
07/06/2012 1,275.00p 1,375.00p 1,250.00p 1,362.50p 3630
06/06/2012 1,275.00p 1,300.00p 1,214.25p 1,275.00p 5037
01/06/2012 1,287.50p 1,298.75p 1,250.00p 1,275.00p 2116
31/05/2012 1,312.50p 1,351.50p 1,237.50p 1,287.50p 1615
30/05/2012 1,312.50p 1,325.00p 1,175.00p 1,312.50p 1484
29/05/2012 1,350.00p 1,360.00p 1,250.00p 1,312.50p 3198
28/05/2012 1,412.50p 1,418.75p 1,275.00p 1,350.00p 2625
25/05/2012 1,375.00p 1,440.00p 1,325.00p 1,412.50p 4995
24/05/2012 1,437.50p 1,447.50p 1,300.00p 1,375.00p 2358
23/05/2012 1,450.00p 1,452.50p 1,375.00p 1,437.50p 841
22/05/2012 1,462.50p 1,487.50p 1,412.50p 1,450.00p 3090
21/05/2012 1,487.50p 1,487.50p 1,331.25p 1,412.50p 3106
18/05/2012 1,512.50p 1,523.75p 1,400.00p 1,487.50p 4298
17/05/2012 1,512.50p 1,537.50p 1,450.00p 1,512.50p 3373
16/05/2012 1,512.50p 1,550.00p 1,386.25p 1,512.50p 7290
15/05/2012 1,537.50p 1,575.00p 1,454.50p 1,512.50p 7512
14/05/2012 1,587.50p 1,606.25p 1,448.75p 1,537.50p 4097
11/05/2012 1,525.00p 1,621.25p 1,387.50p 1,587.50p 6667
10/05/2012 1,600.00p 1,600.00p 1,462.50p 1,525.00p 5049
09/05/2012 1,700.00p 1,700.00p 1,525.00p 1,600.00p 10662
08/05/2012 1,725.00p 1,750.00p 1,650.00p 1,700.00p 3251
04/05/2012 1,562.50p 1,900.00p 1,550.00p 1,725.00p 19557
03/05/2012 1,850.00p 1,850.00p 1,475.00p 1,562.50p 31629
02/05/2012 1,937.50p 1,950.00p 1,675.00p 1,850.00p 21952
01/05/2012 2,112.50p 2,197.50p 1,756.25p 1,937.50p 24470
30/04/2012 2,462.50p 2,875.00p 2,025.00p 2,087.50p 59774
27/04/2012 2,375.00p 2,756.25p 2,250.00p 2,412.50p 21017
26/04/2012 2,287.50p 2,475.00p 2,275.00p 2,375.00p 11037
25/04/2012 2,337.50p 2,337.50p 2,125.00p 2,287.50p 8475
24/04/2012 2,375.00p 2,477.50p 2,250.00p 2,337.50p 8719
23/04/2012 2,350.00p 2,500.00p 2,275.00p 2,375.00p 8541
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

*Close Price adjusted for both dividends and splits