Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/06/2020 9.00p 13.90p 9.00p 11.75p 15435631
08/06/2020 8.75p 8.90p 8.55p 8.75p 590293
05/06/2020 8.25p 8.90p 8.18p 8.75p 495693
04/06/2020 8.60p 8.60p 8.10p 8.25p 482988
03/06/2020 9.50p 9.50p 8.50p 8.65p 974495
02/06/2020 9.75p 9.75p 9.25p 9.50p 354759
01/06/2020 9.75p 9.75p 9.53p 9.72p 131400
29/05/2020 9.75p 10.00p 9.63p 9.75p 584483
28/05/2020 9.75p 9.79p 9.68p 9.75p 691399
27/05/2020 10.10p 10.10p 9.61p 9.75p 522535
26/05/2020 10.10p 10.10p 9.66p 10.10p 347827
25/05/2020 10.00p 10.10p 9.85p 10.10p 163456
22/05/2020 10.00p 10.10p 9.85p 10.10p 163456
21/05/2020 10.00p 10.50p 9.88p 10.00p 274980
20/05/2020 10.00p 10.47p 9.65p 10.10p 834394
19/05/2020 10.25p 10.49p 9.65p 10.00p 215284
18/05/2020 9.75p 10.90p 9.75p 10.25p 641427
15/05/2020 8.25p 10.00p 8.15p 9.75p 2575514
14/05/2020 9.15p 9.15p 8.00p 8.25p 329288
13/05/2020 9.15p 9.18p 8.81p 9.15p 434848
12/05/2020 8.50p 9.25p 8.41p 9.15p 794658
11/05/2020 8.25p 9.00p 8.20p 8.50p 943300
08/05/2020 8.50p 8.50p 8.15p 8.25p 513961
07/05/2020 8.50p 8.50p 8.15p 8.25p 513961
06/05/2020 8.50p 8.84p 8.23p 8.50p 297606
05/05/2020 8.75p 8.95p 8.05p 8.50p 363574
04/05/2020 9.25p 9.25p 8.50p 8.75p 441164
01/05/2020 9.50p 9.50p 8.53p 9.25p 524630
30/04/2020 11.00p 11.00p 9.50p 9.75p 995171
29/04/2020 10.50p 11.50p 10.50p 11.00p 700976
28/04/2020 10.50p 10.98p 10.25p 10.50p 849272
27/04/2020 9.40p 10.88p 9.40p 10.50p 953523
24/04/2020 9.00p 9.90p 9.00p 9.40p 1145657
23/04/2020 8.60p 9.50p 8.50p 9.00p 1441508
22/04/2020 8.00p 9.00p 8.00p 8.50p 638537
21/04/2020 8.00p 8.40p 7.60p 8.00p 322208
20/04/2020 8.00p 8.40p 7.68p 8.00p 168425
17/04/2020 7.50p 8.40p 7.40p 8.00p 773268
16/04/2020 7.75p 7.97p 7.10p 7.50p 569636
15/04/2020 8.25p 8.30p 7.00p 7.75p 533929
14/04/2020 8.60p 8.64p 8.00p 8.25p 582365
13/04/2020 8.25p 9.23p 4.93p 8.60p 1646140
10/04/2020 8.25p 9.23p 4.93p 8.60p 1646140
09/04/2020 8.25p 9.23p 4.93p 8.60p 1646140
08/04/2020 6.75p 8.49p 6.75p 8.25p 2074317
07/04/2020 5.60p 7.00p 5.60p 6.80p 1660784
06/04/2020 5.50p 5.84p 5.11p 5.60p 374185
03/04/2020 5.25p 5.40p 5.01p 5.25p 495098
02/04/2020 5.75p 5.79p 5.13p 5.25p 376817
01/04/2020 6.00p 6.00p 5.55p 5.75p 188554
31/03/2020 5.75p 6.40p 5.50p 6.00p 3773301
30/03/2020 5.90p 6.25p 5.58p 5.75p 388430
27/03/2020 7.25p 7.25p 5.90p 5.90p 775958
26/03/2020 5.75p 8.00p 5.75p 7.00p 1656694
25/03/2020 4.65p 5.80p 4.65p 5.75p 2982343
24/03/2020 4.75p 4.90p 4.54p 4.62p 376596
23/03/2020 5.25p 5.25p 4.70p 4.75p 768163
20/03/2020 5.15p 5.70p 5.00p 5.25p 924483
19/03/2020 5.25p 5.40p 5.00p 5.15p 693457
18/03/2020 8.00p 8.00p 5.11p 5.25p 4140174
17/03/2020 12.88p 13.50p 10.75p 11.25p 1059026
16/03/2020 15.00p 15.00p 12.50p 12.88p 660716
13/03/2020 13.25p 15.20p 13.01p 15.00p 841614
12/03/2020 13.88p 13.90p 13.05p 13.25p 380708
11/03/2020 14.50p 14.61p 14.00p 14.13p 527765
10/03/2020 13.88p 14.89p 13.88p 14.50p 1525256
09/03/2020 14.50p 14.50p 13.53p 13.63p 427835
06/03/2020 15.13p 15.19p 14.56p 14.75p 509875
05/03/2020 15.88p 16.00p 15.13p 15.13p 294962
04/03/2020 16.13p 16.13p 15.75p 15.88p 615472
03/03/2020 15.13p 17.00p 15.13p 16.13p 1480704
02/03/2020 15.25p 15.50p 15.01p 15.13p 728464
28/02/2020 16.13p 16.13p 15.00p 15.25p 881312
27/02/2020 16.63p 16.88p 16.12p 16.25p 874573
26/02/2020 17.13p 17.13p 16.51p 16.75p 607969
25/02/2020 17.13p 17.15p 17.00p 17.13p 262950
24/02/2020 17.75p 17.75p 17.02p 17.13p 735597
21/02/2020 17.75p 17.84p 17.70p 17.75p 27178
20/02/2020 17.75p 17.87p 17.68p 17.75p 39624
19/02/2020 17.75p 17.80p 17.66p 17.75p 187786
18/02/2020 17.75p 17.89p 17.66p 17.75p 315291
17/02/2020 18.25p 18.25p 17.60p 17.75p 557844
14/02/2020 18.50p 18.60p 17.70p 18.25p 403817
13/02/2020 19.25p 19.40p 17.75p 18.50p 1368428
12/02/2020 18.00p 19.40p 17.00p 19.25p 2555177
11/02/2020 19.25p 19.50p 18.00p 18.00p 719329
10/02/2020 19.50p 19.50p 19.10p 19.25p 55479
07/02/2020 19.25p 19.50p 19.12p 19.50p 245928
06/02/2020 19.25p 19.35p 19.00p 19.25p 205078
05/02/2020 19.25p 19.25p 19.00p 19.25p 192442
04/02/2020 19.25p 19.35p 19.16p 19.25p 232460
03/02/2020 19.50p 19.50p 19.19p 19.25p 160104
31/01/2020 20.25p 20.25p 19.10p 19.25p 327535
30/01/2020 20.75p 20.75p 20.10p 20.25p 621953
29/01/2020 21.25p 21.25p 20.66p 20.75p 178868
28/01/2020 21.25p 21.25p 21.03p 21.25p 102786
27/01/2020 22.00p 22.25p 21.00p 21.25p 683960
24/01/2020 19.75p 22.30p 19.75p 22.00p 1463333
23/01/2020 20.25p 20.35p 19.08p 19.75p 1128327
22/01/2020 22.25p 22.42p 19.71p 20.25p 2296033
21/01/2020 26.25p 26.25p 22.17p 22.25p 3325805
20/01/2020 29.50p 30.97p 26.00p 26.25p 3207794
17/01/2020 27.75p 28.50p 27.70p 28.25p 274876
16/01/2020 28.25p 28.80p 27.64p 27.75p 217859
15/01/2020 27.25p 28.49p 27.25p 28.25p 1077328
14/01/2020 27.25p 27.49p 27.06p 27.25p 191681
13/01/2020 27.25p 27.27p 27.00p 27.25p 194438
10/01/2020 28.00p 28.00p 27.00p 27.25p 500202
09/01/2020 28.50p 28.65p 27.66p 28.30p 437677
08/01/2020 27.00p 29.50p 27.00p 28.50p 1002385
07/01/2020 26.75p 27.50p 26.75p 27.30p 340263
06/01/2020 26.75p 27.50p 26.60p 27.00p 184033
03/01/2020 26.75p 27.34p 26.20p 26.75p 468604
02/01/2020 27.00p 27.37p 26.71p 27.00p 342486
01/01/2020 26.00p 27.43p 26.00p 26.70p 463140
31/12/2019 26.00p 27.43p 26.00p 26.70p 463140
30/12/2019 23.50p 26.50p 23.50p 26.00p 793278
27/12/2019 23.25p 23.95p 23.12p 23.50p 154819
26/12/2019 23.25p 23.30p 23.16p 23.25p 65624
25/12/2019 23.25p 23.30p 23.16p 23.25p 65624
24/12/2019 23.25p 23.30p 23.16p 23.25p 65624
23/12/2019 23.50p 23.95p 23.16p 23.25p 315953
20/12/2019 24.50p 24.69p 23.33p 23.50p 380846
19/12/2019 24.50p 24.75p 24.00p 24.50p 72570
18/12/2019 24.00p 25.00p 24.00p 24.50p 447496
17/12/2019 25.00p 25.00p 23.30p 24.00p 368624
16/12/2019 23.75p 25.50p 23.75p 25.00p 652150
13/12/2019 22.75p 25.15p 22.70p 23.75p 1126201
12/12/2019 23.00p 23.05p 22.50p 22.75p 196798
11/12/2019 24.00p 24.00p 22.53p 23.00p 279006
10/12/2019 25.25p 25.25p 23.50p 24.00p 414188
09/12/2019 25.75p 25.88p 25.00p 25.25p 97320
06/12/2019 26.50p 26.50p 25.08p 25.75p 248339
05/12/2019 27.50p 27.50p 26.05p 26.50p 352171
04/12/2019 27.50p 27.51p 27.11p 27.50p 91870
03/12/2019 27.75p 28.00p 27.25p 27.50p 229875
02/12/2019 27.50p 28.40p 27.38p 27.50p 615752
29/11/2019 25.50p 28.30p 25.21p 27.50p 1271570
28/11/2019 25.00p 25.50p 24.82p 25.00p 438157
27/11/2019 25.75p 26.39p 24.66p 25.00p 1859755
26/11/2019 26.00p 26.32p 24.80p 25.00p 612548
25/11/2019 25.00p 26.50p 25.00p 26.00p 1212337
22/11/2019 24.00p 25.80p 24.00p 25.00p 796529
21/11/2019 23.50p 24.80p 23.50p 24.00p 790574
20/11/2019 21.00p 23.70p 21.00p 23.50p 674760
19/11/2019 21.00p 21.40p 20.75p 21.00p 245852
18/11/2019 21.00p 21.25p 20.73p 21.00p 252642
15/11/2019 21.00p 21.25p 20.85p 21.00p 253581
14/11/2019 20.50p 21.40p 20.50p 21.00p 242373
13/11/2019 20.50p 21.00p 20.46p 20.50p 36047
12/11/2019 20.50p 20.95p 20.20p 20.50p 106282
11/11/2019 21.00p 21.45p 20.00p 20.50p 251402
08/11/2019 21.00p 21.35p 21.00p 21.00p 294677
07/11/2019 21.00p 21.40p 20.72p 21.00p 191485
06/11/2019 20.50p 21.40p 20.35p 21.00p 248480
05/11/2019 19.50p 20.85p 19.36p 20.50p 420235
04/11/2019 19.75p 19.75p 19.15p 19.25p 371463
01/11/2019 20.00p 20.00p 19.55p 19.75p 129889
31/10/2019 20.50p 20.68p 19.66p 20.00p 322609
30/10/2019 21.75p 21.89p 19.65p 20.50p 719866
29/10/2019 20.00p 23.31p 19.83p 21.50p 2251623
28/10/2019 17.00p 20.15p 17.00p 20.00p 2260720
25/10/2019 16.25p 16.49p 15.70p 16.00p 396403
24/10/2019 17.50p 17.50p 16.00p 16.50p 252857
23/10/2019 17.75p 17.75p 17.00p 17.50p 67851
22/10/2019 18.13p 18.13p 17.50p 17.75p 97482
21/10/2019 18.50p 18.50p 17.75p 18.13p 288285
18/10/2019 18.50p 19.00p 18.40p 18.50p 73258
17/10/2019 18.50p 18.62p 18.50p 18.50p 250878
16/10/2019 18.50p 18.70p 18.33p 18.50p 69978
15/10/2019 18.50p 18.70p 18.28p 18.50p 55614
14/10/2019 18.50p 18.75p 18.26p 18.50p 75823
11/10/2019 18.50p 18.64p 18.15p 18.50p 151365
10/10/2019 18.50p 18.85p 18.20p 18.50p 154333
09/10/2019 18.50p 18.86p 18.26p 18.50p 41594
08/10/2019 18.50p 18.78p 18.16p 18.50p 177209
07/10/2019 18.38p 18.50p 18.10p 18.50p 70481
04/10/2019 18.88p 18.95p 18.00p 18.00p 123672
03/10/2019 19.00p 19.00p 18.55p 18.88p 90512
02/10/2019 20.00p 20.00p 18.00p 18.50p 626323
01/10/2019 20.00p 20.25p 19.65p 20.00p 116361
30/09/2019 20.00p 20.38p 19.75p 20.00p 226646
27/09/2019 19.25p 20.33p 19.25p 20.00p 1257635
26/09/2019 18.13p 19.50p 18.13p 19.25p 1219909
25/09/2019 17.25p 18.25p 17.00p 18.00p 503924
24/09/2019 17.13p 18.40p 16.97p 17.25p 1220308
23/09/2019 16.50p 17.41p 16.20p 17.13p 909641
20/09/2019 16.25p 16.37p 15.92p 16.13p 164084
19/09/2019 15.88p 16.38p 15.88p 16.25p 163208
18/09/2019 16.50p 17.25p 15.75p 15.88p 877996
17/09/2019 15.25p 16.90p 12.75p 16.50p 669368
16/09/2019 14.00p 15.50p 14.00p 15.13p 583325
13/09/2019 14.00p 14.30p 13.81p 14.00p 35572
12/09/2019 13.75p 14.08p 13.50p 14.00p 438101
11/09/2019 13.50p 13.64p 13.00p 13.63p 110970
10/09/2019 13.63p 13.65p 13.00p 13.50p 460113
09/09/2019 13.63p 13.69p 13.25p 13.60p 363244
06/09/2019 13.25p 13.79p 13.25p 13.63p 156078
05/09/2019 12.75p 13.30p 12.60p 13.25p 556231
04/09/2019 13.25p 13.25p 12.55p 12.75p 150263

*Close Price adjusted for both dividends and splits