Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
27/09/2021 30.50p 31.00p 29.00p 29.50p 634009
24/09/2021 30.50p 31.00p 30.20p 30.50p 664463
23/09/2021 30.50p 31.00p 30.11p 30.50p 132628
22/09/2021 30.50p 31.00p 30.11p 30.50p 225139
21/09/2021 30.50p 30.75p 30.02p 30.50p 153264
20/09/2021 32.00p 32.50p 29.97p 30.50p 499687
17/09/2021 31.00p 32.89p 30.52p 32.00p 530565
16/09/2021 31.00p 31.00p 30.55p 31.00p 116424
15/09/2021 31.00p 31.02p 30.50p 31.00p 77484
14/09/2021 31.00p 31.09p 30.50p 31.00p 146636
13/09/2021 32.00p 32.50p 30.37p 31.00p 364761
10/09/2021 32.00p 32.10p 31.60p 32.00p 122513
09/09/2021 32.00p 32.50p 31.20p 32.00p 470587
08/09/2021 31.00p 32.25p 31.00p 32.00p 835484
07/09/2021 31.00p 31.40p 30.60p 30.60p 590143
06/09/2021 29.00p 31.48p 28.70p 31.00p 1105455
03/09/2021 29.50p 29.50p 28.10p 28.70p 885780
02/09/2021 29.50p 29.55p 29.11p 29.50p 320803
01/09/2021 29.75p 30.00p 28.70p 29.50p 562966
31/08/2021 30.50p 30.61p 29.50p 29.50p 278020
30/08/2021 30.75p 30.93p 30.00p 30.50p 259268
27/08/2021 30.75p 30.93p 30.00p 30.50p 259268
26/08/2021 30.50p 31.00p 29.61p 30.75p 1000847
25/08/2021 31.50p 31.50p 30.20p 31.00p 601156
24/08/2021 31.50p 31.55p 31.00p 31.50p 410718
23/08/2021 32.00p 32.50p 31.00p 31.50p 175713
20/08/2021 31.50p 32.50p 31.11p 32.00p 326093
19/08/2021 32.00p 32.25p 31.00p 31.25p 262619
18/08/2021 32.00p 32.80p 31.90p 32.00p 187006
17/08/2021 33.50p 33.66p 31.67p 32.00p 588967
16/08/2021 34.00p 34.90p 33.50p 33.90p 384008
13/08/2021 34.25p 34.50p 33.50p 34.00p 242565
12/08/2021 34.00p 35.40p 33.25p 34.25p 635797
11/08/2021 31.50p 34.50p 31.50p 34.25p 1040332
10/08/2021 31.00p 31.50p 28.65p 31.50p 926193
09/08/2021 33.25p 33.85p 30.50p 31.00p 938364
06/08/2021 36.00p 36.09p 32.68p 33.25p 1386651
05/08/2021 36.00p 36.50p 35.50p 36.00p 258376
04/08/2021 35.50p 37.00p 35.00p 36.00p 625041
03/08/2021 35.00p 35.90p 34.50p 35.50p 672449
02/08/2021 33.00p 36.00p 32.89p 34.50p 1451525
30/07/2021 30.75p 34.63p 30.52p 33.50p 2790919
29/07/2021 31.50p 32.00p 30.50p 30.75p 594369
28/07/2021 28.50p 32.48p 28.50p 31.50p 4934678
27/07/2021 27.00p 28.95p 26.91p 28.50p 620587
26/07/2021 27.00p 27.27p 26.61p 27.00p 241916
23/07/2021 27.75p 28.00p 26.53p 27.40p 485423
22/07/2021 28.00p 28.98p 27.50p 27.75p 1155194
21/07/2021 25.50p 28.40p 25.00p 28.00p 3937051
20/07/2021 24.75p 26.00p 24.31p 25.50p 1093472
19/07/2021 24.25p 24.25p 23.50p 24.00p 179069
16/07/2021 24.75p 25.00p 24.00p 24.25p 363322
15/07/2021 24.75p 24.82p 24.50p 24.75p 42457
14/07/2021 24.75p 24.98p 24.50p 24.75p 201887
13/07/2021 24.75p 25.00p 24.63p 24.75p 1229323
12/07/2021 24.75p 24.97p 24.55p 24.75p 9943
09/07/2021 24.75p 24.95p 24.53p 24.75p 60687
08/07/2021 24.75p 24.98p 24.53p 24.75p 170858
07/07/2021 24.75p 24.98p 24.71p 24.75p 20373
06/07/2021 24.75p 25.00p 24.50p 24.75p 159943
05/07/2021 24.50p 25.00p 24.50p 24.75p 722741
02/07/2021 24.25p 25.00p 24.12p 24.50p 201154
01/07/2021 24.00p 24.47p 23.99p 24.25p 386870
30/06/2021 24.00p 24.29p 23.78p 24.00p 197232
29/06/2021 23.50p 24.40p 23.43p 24.00p 109306
28/06/2021 23.00p 23.99p 22.70p 23.50p 325632
25/06/2021 23.00p 23.40p 22.50p 23.00p 68530
24/06/2021 23.00p 23.00p 22.91p 23.00p 77053
23/06/2021 22.75p 23.50p 22.58p 23.00p 289895
22/06/2021 23.25p 23.50p 22.50p 22.75p 386813
21/06/2021 23.75p 24.00p 23.00p 23.25p 299561
18/06/2021 23.75p 23.90p 23.50p 23.75p 2604336
17/06/2021 23.75p 23.95p 23.53p 23.75p 69822
16/06/2021 24.00p 24.10p 23.50p 23.75p 93884
15/06/2021 24.00p 24.25p 23.65p 24.00p 126634
14/06/2021 24.00p 24.47p 23.50p 24.00p 167182
11/06/2021 24.00p 24.03p 23.51p 24.00p 74920
10/06/2021 25.25p 25.50p 23.50p 24.00p 748653
09/06/2021 25.25p 25.50p 25.00p 25.25p 262938
08/06/2021 25.25p 25.50p 25.21p 25.25p 245728
07/06/2021 24.50p 25.50p 24.48p 25.20p 710998
04/06/2021 23.75p 25.00p 23.50p 24.50p 661539
03/06/2021 23.75p 23.75p 23.50p 23.75p 230656
02/06/2021 23.75p 23.76p 23.50p 23.75p 359702
01/06/2021 23.75p 24.00p 23.50p 23.75p 663277
31/05/2021 23.50p 24.00p 20.00p 23.50p 1582543
28/05/2021 23.50p 24.00p 20.00p 23.50p 1582543
27/05/2021 23.50p 23.98p 23.50p 23.50p 76414
26/05/2021 23.50p 24.00p 23.33p 23.50p 1760274
25/05/2021 20.00p 24.00p 20.00p 23.50p 4766875
24/05/2021 19.50p 20.00p 19.50p 20.00p 186303
21/05/2021 20.00p 20.40p 19.00p 19.50p 294558
20/05/2021 20.50p 20.55p 19.50p 20.00p 211955
19/05/2021 20.50p 20.59p 20.00p 20.50p 21460
18/05/2021 20.75p 20.75p 20.00p 20.50p 188372
17/05/2021 21.25p 21.50p 20.50p 20.75p 132936
14/05/2021 21.25p 21.25p 21.00p 21.25p 175854
13/05/2021 21.25p 21.25p 21.00p 20.10p 92253
12/05/2021 21.25p 21.71p 20.50p 21.25p 392067
11/05/2021 22.50p 22.50p 21.00p 21.25p 311791
10/05/2021 22.00p 23.00p 21.75p 22.50p 356332
07/05/2021 21.90p 22.30p 21.90p 22.00p 36160
06/05/2021 20.75p 22.50p 20.75p 21.90p 407547
05/05/2021 21.75p 21.95p 20.50p 20.75p 356334
04/05/2021 22.40p 22.50p 21.55p 21.75p 198810
03/05/2021 22.50p 22.80p 22.05p 22.40p 35525
30/04/2021 22.50p 22.80p 22.05p 22.40p 35525
29/04/2021 22.75p 23.00p 22.00p 22.50p 1112332
28/04/2021 23.50p 23.80p 22.50p 22.75p 252273
27/04/2021 23.50p 24.00p 23.41p 23.50p 429231
26/04/2021 23.50p 23.91p 23.39p 23.50p 178893
23/04/2021 23.00p 23.88p 23.00p 23.50p 367278
22/04/2021 22.50p 23.50p 22.50p 23.00p 771858
21/04/2021 22.50p 23.00p 22.21p 22.50p 321989
20/04/2021 23.40p 23.40p 22.00p 22.50p 415748
19/04/2021 24.25p 24.30p 23.10p 23.40p 701992
16/04/2021 24.25p 24.34p 23.60p 24.25p 663141
15/04/2021 23.50p 24.50p 23.50p 24.50p 1739271
14/04/2021 21.50p 24.00p 21.50p 23.50p 2310363
13/04/2021 19.50p 21.90p 19.00p 21.50p 1694915
12/04/2021 20.00p 20.48p 19.00p 19.38p 587208
09/04/2021 20.00p 20.49p 19.81p 20.00p 122091
08/04/2021 20.00p 20.50p 19.50p 20.00p 231616
07/04/2021 19.90p 20.14p 19.75p 19.90p 45639
06/04/2021 19.90p 20.17p 19.45p 19.90p 320509
05/04/2021 19.90p 20.30p 19.50p 19.90p 83555
02/04/2021 19.90p 20.30p 19.50p 19.90p 83555
01/04/2021 19.90p 20.30p 19.50p 19.90p 83555
31/03/2021 20.00p 20.40p 19.50p 19.90p 122506
30/03/2021 19.75p 20.39p 19.75p 20.00p 178278
29/03/2021 19.63p 20.00p 19.50p 19.50p 334560
26/03/2021 19.63p 19.75p 19.50p 19.63p 187018
25/03/2021 19.75p 19.90p 19.50p 19.63p 529664
24/03/2021 19.25p 20.00p 19.00p 19.75p 350478
23/03/2021 19.25p 19.50p 19.00p 19.25p 117353
22/03/2021 19.13p 19.50p 19.00p 19.30p 393289
19/03/2021 19.25p 19.25p 19.00p 19.13p 205078
18/03/2021 19.75p 19.95p 19.00p 19.25p 590701

*Close Price adjusted for both dividends and splits