Sosandar (SOS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits