Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/09/2019 13.38p 13.38p 13.00p 13.25p 26000
02/09/2019 13.63p 13.63p 13.15p 13.38p 177713
30/08/2019 13.00p 13.66p 13.00p 13.63p 294442
29/08/2019 13.00p 13.05p 12.83p 13.00p 3840
28/08/2019 13.12p 13.12p 12.55p 13.00p 234975
27/08/2019 13.12p 13.12p 12.79p 13.00p 454357
23/08/2019 13.12p 13.12p 13.00p 13.00p 189577
22/08/2019 13.25p 13.50p 12.77p 13.00p 573028
21/08/2019 13.25p 13.25p 13.01p 13.25p 172577
20/08/2019 13.25p 13.40p 13.11p 13.25p 107066
19/08/2019 13.38p 13.59p 13.30p 13.38p 256700
16/08/2019 13.63p 13.63p 13.33p 13.38p 155468
15/08/2019 14.25p 14.25p 13.10p 13.63p 262488
14/08/2019 14.25p 14.25p 14.00p 14.25p 26597
13/08/2019 14.50p 14.50p 14.02p 14.25p 187280
12/08/2019 14.62p 14.62p 14.08p 14.50p 64768
09/08/2019 14.25p 14.62p 14.05p 14.62p 132680
08/08/2019 14.25p 14.25p 14.03p 14.25p 74754
07/08/2019 14.88p 14.88p 14.10p 14.25p 280539
06/08/2019 15.13p 15.13p 14.51p 14.88p 273459
05/08/2019 15.63p 15.65p 14.66p 15.13p 431191
02/08/2019 15.25p 15.69p 15.06p 15.63p 1327306
01/08/2019 15.25p 15.25p 15.06p 15.25p 252980
31/07/2019 14.25p 15.50p 14.25p 15.25p 2232416
30/07/2019 14.25p 14.48p 14.00p 14.25p 570704
29/07/2019 14.25p 14.25p 14.00p 14.25p 185021
26/07/2019 14.25p 14.25p 14.10p 14.25p 121415
25/07/2019 14.25p 14.25p 14.15p 14.25p 10900
24/07/2019 14.38p 14.50p 14.25p 14.25p 258085
23/07/2019 14.88p 15.20p 14.29p 14.62p 392135
22/07/2019 15.75p 15.94p 14.65p 14.88p 486949
19/07/2019 16.50p 16.50p 15.60p 15.75p 215896
18/07/2019 17.00p 17.00p 16.00p 16.50p 167007
17/07/2019 17.00p 17.00p 16.60p 16.75p 600128
16/07/2019 17.50p 17.50p 16.60p 17.00p 345670
15/07/2019 17.50p 17.92p 17.00p 17.50p 183983
12/07/2019 16.25p 17.85p 16.10p 17.50p 1197716
11/07/2019 15.50p 17.25p 15.00p 16.25p 3009705
10/07/2019 13.50p 14.99p 13.26p 14.50p 672306
09/07/2019 12.75p 13.50p 12.55p 13.50p 433225
08/07/2019 14.00p 14.24p 12.50p 12.75p 716540
05/07/2019 13.75p 14.50p 13.56p 14.00p 653842
04/07/2019 15.75p 15.92p 14.00p 14.25p 1712092
03/07/2019 20.75p 21.50p 15.00p 15.75p 5984817
02/07/2019 19.00p 20.00p 18.60p 19.75p 618303
01/07/2019 19.00p 19.40p 18.50p 19.00p 161988
28/06/2019 19.00p 19.10p 18.40p 19.00p 405482
27/06/2019 19.75p 19.99p 18.60p 19.15p 718020
26/06/2019 20.25p 20.25p 18.63p 19.50p 773528
25/06/2019 20.00p 20.50p 19.56p 20.25p 294487
24/06/2019 21.00p 21.00p 19.25p 20.00p 547551
21/06/2019 21.50p 21.71p 20.25p 21.00p 406648
20/06/2019 22.00p 22.00p 20.15p 21.50p 232935
19/06/2019 22.00p 22.00p 21.00p 22.00p 64420
18/06/2019 22.00p 22.00p 20.79p 22.00p 306033
17/06/2019 22.00p 22.65p 21.00p 22.00p 110881
14/06/2019 22.00p 22.75p 21.60p 22.00p 124054
13/06/2019 22.00p 22.70p 21.50p 22.00p 254672
12/06/2019 22.00p 22.30p 21.13p 22.00p 92151
11/06/2019 22.00p 23.00p 21.05p 22.00p 111341
10/06/2019 22.00p 22.50p 21.50p 22.00p 108259
07/06/2019 22.00p 22.50p 21.05p 22.00p 379346
06/06/2019 22.50p 22.50p 21.00p 22.00p 594472
05/06/2019 23.00p 23.00p 22.00p 22.50p 70345
04/06/2019 23.00p 23.00p 22.00p 23.00p 103969
03/06/2019 22.50p 23.25p 22.00p 23.00p 434077
31/05/2019 22.25p 22.90p 22.00p 22.50p 184886
30/05/2019 22.00p 22.40p 21.65p 22.00p 505222
29/05/2019 22.00p 22.50p 21.63p 22.00p 262384
28/05/2019 22.75p 22.90p 21.25p 22.00p 1102011
24/05/2019 23.50p 23.85p 22.25p 22.75p 435942
23/05/2019 24.00p 24.80p 23.00p 23.50p 311787
22/05/2019 24.50p 24.70p 23.30p 24.00p 133131
21/05/2019 25.00p 25.25p 23.30p 24.50p 293460
20/05/2019 25.00p 25.30p 24.25p 25.00p 99591
17/05/2019 25.50p 25.50p 24.10p 25.00p 285465
16/05/2019 25.50p 25.69p 25.00p 25.50p 44143
15/05/2019 26.00p 26.00p 25.00p 25.50p 113573
14/05/2019 26.00p 26.30p 25.00p 26.00p 132191
13/05/2019 27.00p 27.00p 25.11p 26.00p 86693
10/05/2019 27.00p 27.00p 26.10p 27.00p 70399
09/05/2019 26.75p 27.50p 26.17p 27.00p 337747
08/05/2019 27.50p 27.50p 26.00p 26.75p 352317
07/05/2019 28.00p 28.00p 27.50p 27.50p 50764
03/05/2019 28.00p 28.17p 27.67p 28.00p 10100
02/05/2019 28.00p 28.18p 27.60p 28.00p 41190
01/05/2019 28.00p 28.25p 27.00p 28.00p 65852
30/04/2019 28.00p 28.00p 27.80p 28.00p 36281
29/04/2019 28.00p 28.80p 27.63p 28.00p 127407
26/04/2019 28.75p 28.80p 27.63p 28.00p 41670
25/04/2019 26.50p 29.12p 26.12p 28.75p 478491
24/04/2019 25.50p 28.50p 25.50p 26.20p 598227
23/04/2019 25.00p 25.95p 24.30p 25.50p 165410
18/04/2019 25.00p 25.70p 24.55p 25.00p 62226
17/04/2019 24.50p 25.09p 24.00p 25.00p 159519
16/04/2019 24.50p 24.73p 24.00p 24.50p 159424
15/04/2019 26.00p 26.00p 24.00p 24.50p 255072
12/04/2019 25.50p 26.09p 25.20p 26.00p 272987
11/04/2019 26.00p 26.00p 24.33p 25.00p 521093
10/04/2019 26.50p 26.92p 25.00p 26.00p 453002
09/04/2019 26.50p 30.00p 25.15p 26.50p 1770086
08/04/2019 23.00p 27.00p 22.30p 26.50p 655532
05/04/2019 22.50p 23.42p 22.00p 22.75p 773976
04/04/2019 23.25p 23.28p 22.00p 22.75p 447249
03/04/2019 23.85p 24.05p 23.00p 23.40p 187442
02/04/2019 24.75p 24.75p 23.10p 24.00p 393156
01/04/2019 26.00p 26.00p 24.15p 24.75p 250626
29/03/2019 26.00p 26.00p 25.00p 26.00p 160315
28/03/2019 26.00p 26.45p 25.25p 26.00p 92856
27/03/2019 26.00p 26.00p 25.10p 26.00p 85817
26/03/2019 26.00p 26.00p 25.00p 26.00p 84008
25/03/2019 26.00p 26.60p 25.67p 26.00p 75991
22/03/2019 26.00p 26.00p 25.25p 26.00p 34441
21/03/2019 26.00p 26.45p 25.38p 26.00p 64279
20/03/2019 26.50p 26.50p 25.25p 26.00p 76383
19/03/2019 26.50p 27.00p 25.53p 26.50p 229727
18/03/2019 26.30p 27.00p 25.67p 26.40p 215382
15/03/2019 26.30p 26.30p 25.67p 26.30p 12150
14/03/2019 25.00p 26.30p 24.38p 26.30p 164923
13/03/2019 25.00p 25.40p 24.38p 25.00p 107566
12/03/2019 24.50p 25.00p 24.10p 25.00p 80013
11/03/2019 25.00p 25.45p 24.14p 24.50p 66941
08/03/2019 25.00p 25.60p 24.10p 25.00p 363563
07/03/2019 26.50p 26.50p 24.18p 25.00p 817632
06/03/2019 28.00p 28.00p 26.08p 26.50p 202790
05/03/2019 28.00p 28.00p 27.00p 28.00p 60474
04/03/2019 28.20p 28.20p 27.01p 28.00p 123679
01/03/2019 28.30p 28.30p 27.43p 28.20p 147262
28/02/2019 28.60p 29.00p 27.75p 28.30p 65987
27/02/2019 28.80p 28.98p 27.71p 28.60p 85896
26/02/2019 29.10p 29.60p 28.16p 28.80p 61417
25/02/2019 29.20p 29.70p 28.63p 29.10p 118399
22/02/2019 30.00p 30.00p 28.33p 29.20p 147535
21/02/2019 31.00p 31.00p 29.67p 30.00p 52498
20/02/2019 31.10p 31.10p 30.25p 31.00p 60814
19/02/2019 30.40p 31.30p 30.29p 31.00p 217876
18/02/2019 31.00p 31.63p 29.00p 30.40p 281960
15/02/2019 30.20p 32.00p 29.77p 31.00p 383951
14/02/2019 30.00p 31.00p 29.15p 30.20p 165087
13/02/2019 28.30p 30.60p 27.80p 30.00p 460039
12/02/2019 28.00p 28.40p 27.70p 28.30p 255496
11/02/2019 27.80p 28.60p 27.36p 27.80p 164547
08/02/2019 27.50p 27.85p 27.35p 27.80p 68907
07/02/2019 28.00p 28.15p 27.14p 27.50p 100996
06/02/2019 28.60p 29.00p 27.20p 28.00p 87825
05/02/2019 28.70p 28.91p 27.80p 28.40p 102506
04/02/2019 27.30p 29.00p 27.30p 28.70p 134561
01/02/2019 26.50p 27.90p 26.50p 27.30p 233815
31/01/2019 26.50p 26.50p 26.05p 26.50p 127369
30/01/2019 26.70p 26.70p 26.05p 26.50p 168292
29/01/2019 27.20p 27.20p 26.40p 26.70p 118107
28/01/2019 26.70p 27.20p 26.40p 27.20p 26628
25/01/2019 26.70p 26.80p 26.40p 26.70p 99931
24/01/2019 27.20p 27.20p 26.20p 26.60p 147306
23/01/2019 27.20p 27.24p 26.80p 27.20p 56527
22/01/2019 27.60p 27.60p 26.27p 26.80p 199056
21/01/2019 27.50p 27.62p 27.00p 27.60p 72754
18/01/2019 28.80p 28.80p 27.00p 27.50p 60474
17/01/2019 28.40p 28.40p 27.40p 28.00p 71718
16/01/2019 28.80p 28.80p 27.40p 27.90p 116953
15/01/2019 28.60p 28.80p 27.62p 28.30p 124665
14/01/2019 29.30p 29.30p 28.00p 28.00p 439779
11/01/2019 30.30p 30.30p 29.00p 29.30p 278256
10/01/2019 30.30p 30.39p 29.25p 30.30p 435032
09/01/2019 34.00p 34.70p 30.00p 30.30p 893820
08/01/2019 30.20p 32.75p 29.40p 32.00p 412812
07/01/2019 28.50p 30.85p 28.35p 30.20p 344756
04/01/2019 30.00p 30.00p 28.00p 28.50p 136830
03/01/2019 30.00p 30.00p 29.06p 30.00p 97220
02/01/2019 30.00p 30.00p 29.00p 30.00p 112833
31/12/2018 30.00p 30.48p 29.28p 30.00p 142651
28/12/2018 29.00p 30.63p 29.00p 30.00p 229177
27/12/2018 27.00p 29.35p 26.05p 29.00p 263832
24/12/2018 27.00p 27.00p 26.00p 26.20p 80656
21/12/2018 28.20p 28.20p 25.66p 27.00p 395455
20/12/2018 28.00p 28.80p 27.00p 28.20p 283148
19/12/2018 30.00p 30.00p 27.15p 30.00p 427101
18/12/2018 31.50p 31.90p 29.25p 30.00p 564558
17/12/2018 33.00p 33.00p 28.41p 31.50p 1914225
14/12/2018 34.30p 35.00p 33.81p 34.50p 157074
13/12/2018 33.50p 34.50p 33.50p 34.10p 59075
12/12/2018 33.50p 34.00p 32.75p 33.50p 138388
11/12/2018 34.00p 34.18p 33.05p 33.50p 83049
10/12/2018 35.20p 35.20p 32.20p 34.00p 254004
07/12/2018 35.00p 36.00p 34.40p 35.20p 307645
06/12/2018 35.80p 36.00p 34.20p 35.00p 130676
05/12/2018 37.00p 37.00p 34.55p 35.80p 246617
04/12/2018 38.00p 38.00p 36.20p 37.00p 117264
03/12/2018 39.50p 39.50p 37.00p 38.00p 174238
30/11/2018 39.30p 40.00p 38.10p 39.00p 97604
29/11/2018 38.50p 40.00p 37.88p 39.30p 104436
28/11/2018 40.00p 40.00p 37.20p 38.00p 135612
27/11/2018 41.20p 41.60p 39.06p 40.00p 115903
26/11/2018 39.80p 41.66p 39.26p 41.20p 249748
23/11/2018 37.00p 40.50p 37.00p 39.80p 474596
22/11/2018 37.70p 38.70p 36.75p 37.00p 130966
21/11/2018 35.70p 38.64p 35.46p 37.70p 603630
20/11/2018 35.50p 35.50p 33.60p 34.00p 113330
19/11/2018 35.50p 35.55p 34.45p 35.50p 11477
16/11/2018 36.90p 36.90p 34.10p 35.50p 80399

*Close Price adjusted for both dividends and splits