Sosandar Plc (SOS.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:22PM BST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 39,341 |
| May 03, 2024 | 12.00 | 12.75 | 11.51 | 12.00 | 12.00 | 21,544 |
| May 02, 2024 | 12.00 | 11.55 | 11.50 | 12.00 | 12.00 | 245,251 |
| May 01, 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 405,727 |
| Apr 30, 2024 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | 1,001,256 |
| Apr 29, 2024 | 12.25 | 12.75 | 11.60 | 12.00 | 12.00 | 193,153 |
| Apr 26, 2024 | 12.25 | 12.27 | 12.01 | 12.25 | 12.25 | 37,999 |
| Apr 25, 2024 | 12.25 | 12.27 | 12.00 | 12.25 | 12.25 | 21,972 |
| Apr 24, 2024 | 12.25 | 12.02 | 12.00 | 12.25 | 12.25 | 101,345 |
| Apr 23, 2024 | 12.25 | 12.50 | 12.10 | 12.25 | 12.25 | 199,992 |
| Apr 22, 2024 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | 131,717 |
| Apr 19, 2024 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | 294,472 |
| Apr 18, 2024 | 12.25 | 12.30 | 12.00 | 12.25 | 12.25 | 42,122 |
| Apr 17, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 419,898 |
| Apr 16, 2024 | 13.75 | 13.90 | 12.00 | 12.25 | 12.25 | 1,114,874 |
| Apr 15, 2024 | 13.75 | 13.70 | 13.50 | 13.75 | 13.75 | 232,100 |
| Apr 12, 2024 | 14.00 | 14.47 | 13.30 | 13.75 | 13.75 | 194,401 |
| Apr 11, 2024 | 14.00 | 13.92 | 13.50 | 14.00 | 14.00 | 78,591 |
| Apr 10, 2024 | 14.00 | 14.48 | 13.75 | 14.00 | 14.00 | 59,117 |
| Apr 09, 2024 | 13.75 | 14.48 | 13.25 | 14.00 | 14.00 | 415,626 |
| Apr 08, 2024 | 13.50 | 13.90 | 13.10 | 13.75 | 13.75 | 184,985 |
| Apr 05, 2024 | 13.50 | 13.85 | 12.75 | 13.50 | 13.50 | 60,619 |
| Apr 04, 2024 | 13.50 | 13.35 | 13.35 | 13.50 | 13.50 | 62,162 |
| Apr 03, 2024 | 13.50 | 13.97 | 13.12 | 13.50 | 13.50 | 62,035 |
| Apr 02, 2024 | 13.00 | 13.90 | 12.85 | 13.50 | 13.50 | 670,614 |
| Mar 28, 2024 | 12.50 | 13.50 | 12.35 | 13.00 | 13.00 | 682,290 |
| Mar 27, 2024 | 12.00 | 12.95 | 11.50 | 12.50 | 12.50 | 474,756 |
| Mar 26, 2024 | 12.00 | 13.50 | 11.50 | 12.00 | 12.00 | 743,495 |
| Mar 25, 2024 | 12.00 | 12.30 | 11.50 | 12.00 | 12.00 | 537,530 |
| Mar 22, 2024 | 12.00 | 12.30 | 11.90 | 12.00 | 12.00 | 52,027 |
| Mar 21, 2024 | 11.75 | 12.99 | 11.50 | 12.00 | 12.00 | 998,180 |
| Mar 20, 2024 | 11.75 | 11.63 | 11.62 | 11.75 | 11.75 | 36,183 |
| Mar 19, 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 62,146 |
| Mar 18, 2024 | 12.00 | 12.00 | 11.74 | 11.75 | 11.75 | 212,160 |
| Mar 15, 2024 | 12.00 | 12.10 | 11.78 | 12.00 | 12.00 | 74,156 |
| Mar 14, 2024 | 12.00 | 12.47 | 11.65 | 12.00 | 12.00 | 460,224 |
| Mar 13, 2024 | 12.00 | 11.88 | 11.50 | 12.00 | 12.00 | 533,231 |
| Mar 12, 2024 | 11.75 | 12.50 | 11.65 | 12.00 | 12.00 | 573,069 |
| Mar 11, 2024 | 12.25 | 12.40 | 11.75 | 11.75 | 11.75 | 408,554 |
| Mar 08, 2024 | 12.00 | 12.50 | 11.86 | 12.25 | 12.25 | 43,361 |
| Mar 07, 2024 | 11.75 | 12.40 | 11.65 | 12.00 | 12.00 | 371,844 |
| Mar 06, 2024 | 12.25 | 12.35 | 11.65 | 11.75 | 11.75 | 190,592 |
| Mar 05, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 3,024 |
| Mar 04, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 164,412 |
| Mar 01, 2024 | 12.25 | 12.48 | 12.00 | 12.25 | 12.25 | 34,468 |
| Feb 29, 2024 | 12.25 | 12.50 | 12.13 | 12.25 | 12.25 | 356,698 |
| Feb 28, 2024 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | 256,777 |
| Feb 27, 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 69,327 |
| Feb 26, 2024 | 13.50 | 13.70 | 12.13 | 12.25 | 12.25 | 1,285,170 |
| Feb 23, 2024 | 13.75 | 14.00 | 13.00 | 13.50 | 13.50 | 689,891 |
| Feb 22, 2024 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | 172,710 |
| Feb 21, 2024 | 14.25 | 14.01 | 13.53 | 14.00 | 14.00 | 166,611 |
| Feb 20, 2024 | 14.50 | 14.75 | 14.00 | 14.25 | 14.25 | 52,349 |
| Feb 19, 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 89,432 |
| Feb 16, 2024 | 14.50 | 14.02 | 14.02 | 14.50 | 14.50 | 48,235 |
| Feb 15, 2024 | 14.50 | 14.40 | 14.00 | 14.50 | 14.50 | 338,148 |
| Feb 14, 2024 | 14.50 | 14.00 | 14.00 | 14.50 | 14.50 | 120,036 |
| Feb 13, 2024 | 14.50 | 14.02 | 14.00 | 14.50 | 14.50 | 13,919 |
| Feb 12, 2024 | 14.75 | 15.50 | 14.00 | 14.50 | 14.50 | 68,902 |
| Feb 09, 2024 | 14.75 | 14.12 | 14.00 | 14.75 | 14.75 | 657,309 |
| Feb 08, 2024 | 15.00 | 14.75 | 14.11 | 14.75 | 14.75 | 170,120 |
| Feb 07, 2024 | 15.00 | 14.80 | 14.52 | 15.00 | 15.00 | 142,263 |
| Feb 06, 2024 | 15.00 | 14.80 | 14.50 | 15.00 | 15.00 | 94,209 |
| Feb 05, 2024 | 15.00 | 15.25 | 14.62 | 15.00 | 15.00 | 125,285 |
| Feb 02, 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 143,042 |
| Feb 01, 2024 | 15.00 | 14.75 | 14.52 | 15.00 | 15.00 | 40,514 |
| Jan 31, 2024 | 15.00 | 15.50 | 14.75 | 15.00 | 15.00 | 204,396 |
| Jan 30, 2024 | 14.25 | 15.40 | 14.10 | 15.40 | 15.40 | 494,984 |
| Jan 29, 2024 | 14.25 | 14.50 | 13.75 | 14.35 | 14.35 | 1,069,094 |
| Jan 26, 2024 | 14.25 | 14.38 | 14.00 | 14.25 | 14.25 | 989,803 |
| Jan 25, 2024 | 14.75 | 14.75 | 13.75 | 14.25 | 14.25 | 433,552 |
| Jan 24, 2024 | 14.75 | 14.60 | 14.50 | 14.75 | 14.75 | 41,311 |
| Jan 23, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 85,504 |
| Jan 22, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 157,800 |
| Jan 19, 2024 | 14.75 | 14.72 | 14.50 | 14.75 | 14.75 | 724,025 |
| Jan 18, 2024 | 14.75 | 14.60 | 14.50 | 14.75 | 14.75 | 145,596 |
| Jan 17, 2024 | 14.75 | 14.75 | 14.51 | 14.75 | 14.75 | 2,500 |
| Jan 16, 2024 | 14.75 | 15.00 | 14.60 | 14.75 | 14.75 | 12,069 |
| Jan 15, 2024 | 14.60 | 14.89 | 14.60 | 14.75 | 14.75 | 164,083 |
| Jan 12, 2024 | 15.00 | 15.00 | 14.51 | 14.75 | 14.75 | 157,240 |
| Jan 11, 2024 | 15.25 | 15.33 | 14.50 | 15.00 | 15.00 | 1,682,993 |
| Jan 10, 2024 | 15.50 | 16.50 | 15.04 | 15.25 | 15.25 | 1,222,636 |
| Jan 09, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1,782 |
| Jan 08, 2024 | 14.75 | 14.84 | 14.68 | 14.75 | 14.75 | 206,824 |
| Jan 05, 2024 | 14.75 | 15.00 | 14.51 | 14.75 | 14.75 | 396,350 |
| Jan 04, 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 320,119 |
| Jan 03, 2024 | 15.00 | 15.50 | 14.51 | 14.75 | 14.75 | 127,959 |
| Jan 02, 2024 | 15.50 | 15.79 | 15.00 | 15.00 | 15.00 | 482,064 |
| Dec 29, 2023 | 15.50 | 15.32 | 15.32 | 15.50 | 15.50 | 3,000 |
| Dec 28, 2023 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 91,297 |
| Dec 27, 2023 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 144,837 |
| Dec 22, 2023 | 15.50 | 15.69 | 15.15 | 15.50 | 15.50 | 682,102 |
| Dec 21, 2023 | 15.25 | 16.00 | 15.00 | 15.50 | 15.50 | 717,958 |
| Dec 20, 2023 | 14.25 | 15.75 | 14.00 | 15.25 | 15.25 | 1,136,864 |
| Dec 19, 2023 | 15.00 | 15.00 | 14.11 | 14.25 | 14.25 | 309,629 |
| Dec 18, 2023 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 622,528 |
| Dec 15, 2023 | 15.00 | 15.80 | 14.50 | 15.80 | 15.80 | 485,998 |
| Dec 14, 2023 | 15.00 | 15.25 | 14.66 | 15.00 | 15.00 | 315,469 |
| Dec 13, 2023 | 15.00 | 15.25 | 15.25 | 15.00 | 15.00 | 1,370 |
| Dec 12, 2023 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1,739,002 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.