LSE - Delayed Quote GBp

Sosandar Plc (SOS.L)

Compare
9.25 0.00 (0.00%)
At close: 4:35 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 9.23 9.40 9.00 9.25 9.25 147,723
Nov 14, 2024 9.75 10.00 9.00 9.25 9.25 237,384
Nov 13, 2024 9.75 10.00 9.50 9.75 9.75 144,253
Nov 12, 2024 9.75 9.72 9.50 9.75 9.75 360,794
Nov 11, 2024 9.75 9.72 9.50 9.75 9.75 21,184
Nov 8, 2024 9.75 10.00 9.50 9.50 9.50 145,163
Nov 7, 2024 10.00 10.50 9.50 9.75 9.75 193,266
Nov 6, 2024 10.00 10.00 9.52 10.00 10.00 116,524
Nov 5, 2024 10.50 10.58 9.90 10.00 10.00 535,625
Nov 4, 2024 9.75 9.80 9.51 9.75 9.75 88,334
Nov 1, 2024 9.75 9.80 9.51 9.75 9.75 54,878
Oct 31, 2024 9.75 9.80 9.51 9.75 9.75 6,954
Oct 30, 2024 9.75 9.80 9.51 9.75 9.75 59,604
Oct 29, 2024 9.75 10.00 9.50 10.00 10.00 928,559
Oct 28, 2024 10.00 10.15 9.50 9.75 9.75 284,977
Oct 25, 2024 10.25 10.43 9.65 10.00 10.00 168,095
Oct 24, 2024 10.25 10.44 10.01 10.25 10.25 77,511
Oct 23, 2024 10.25 10.49 9.80 10.25 10.25 624,163
Oct 22, 2024 10.75 11.43 10.20 10.25 10.25 654,751
Oct 21, 2024 10.75 10.61 10.50 10.75 10.75 240,062
Oct 18, 2024 10.75 10.64 10.50 10.75 10.75 480,317
Oct 17, 2024 10.75 10.90 10.50 10.75 10.75 470,944
Oct 16, 2024 10.75 10.67 10.50 10.75 10.75 171,466
Oct 15, 2024 10.75 11.00 10.50 10.75 10.75 139,622
Oct 14, 2024 10.75 10.56 10.20 10.75 10.75 47,950
Oct 11, 2024 10.75 10.69 10.50 10.75 10.75 300,000
Oct 10, 2024 10.75 10.69 10.50 10.75 10.75 182,083
Oct 9, 2024 10.50 11.00 10.00 10.75 10.75 19,765
Oct 8, 2024 10.50 11.00 10.36 10.50 10.50 110,024
Oct 7, 2024 10.50 10.36 10.13 10.50 10.50 154,002
Oct 4, 2024 10.50 10.36 10.00 10.50 10.50 209,672
Oct 3, 2024 10.50 10.38 10.00 10.50 10.50 123,090
Oct 2, 2024 10.50 10.35 10.01 10.50 10.50 23,881
Oct 1, 2024 10.50 11.00 10.13 10.50 10.50 138,563
Sep 30, 2024 10.50 10.77 10.05 10.50 10.50 75,298
Sep 27, 2024 10.50 11.00 10.20 10.50 10.50 75,454
Sep 26, 2024 10.50 11.00 10.00 10.50 10.50 458,332
Sep 25, 2024 10.50 10.78 10.00 10.50 10.50 33,072
Sep 24, 2024 10.50 10.86 10.15 10.50 10.50 128,646
Sep 23, 2024 10.75 11.00 10.00 10.50 10.50 359,401
Sep 20, 2024 10.00 10.87 9.50 10.75 10.75 636,518
Sep 19, 2024 9.75 10.50 9.55 10.00 10.00 614,470
Sep 18, 2024 9.75 9.72 9.56 9.75 9.75 45,580
Sep 17, 2024 9.75 10.00 9.50 9.50 9.50 314,477
Sep 16, 2024 9.75 9.80 9.50 9.75 9.75 266,751
Sep 13, 2024 9.75 9.82 9.80 9.75 9.75 29,462
Sep 12, 2024 9.75 9.98 9.25 9.75 9.75 753,837
Sep 11, 2024 9.50 9.80 9.50 9.75 9.75 205,630
Sep 10, 2024 9.50 10.00 9.00 9.50 9.50 53,280
Sep 9, 2024 9.75 10.00 9.50 9.75 9.75 149,368
Sep 6, 2024 9.75 10.00 9.55 9.75 9.75 76,086
Sep 5, 2024 9.75 9.98 9.50 9.50 9.50 409,578
Sep 4, 2024 9.75 9.94 9.00 9.75 9.75 15,135,074
Sep 3, 2024 9.75 10.00 9.55 9.75 9.75 256,353
Sep 2, 2024 9.75 9.99 9.64 9.75 9.75 13,658
Aug 30, 2024 9.25 10.00 9.17 9.75 9.75 179,291
Aug 29, 2024 9.25 9.50 9.15 9.25 9.25 580,413
Aug 28, 2024 9.00 9.50 8.50 9.25 9.25 1,092,513
Aug 27, 2024 9.00 9.20 8.50 9.00 9.00 2,198
Aug 23, 2024 9.00 8.81 8.81 9.00 9.00 11,393
Aug 22, 2024 9.25 9.50 8.50 9.00 9.00 141,391
Aug 21, 2024 9.25 9.30 9.00 9.25 9.25 192,050
Aug 20, 2024 9.25 9.50 9.00 9.25 9.25 213,095
Aug 19, 2024 8.75 9.00 8.69 8.75 8.75 63,461
Aug 16, 2024 8.75 9.00 8.68 8.75 8.75 243,004
Aug 15, 2024 8.75 9.00 8.78 8.75 8.75 66,603
Aug 14, 2024 8.75 8.90 8.50 8.75 8.75 198,601
Aug 13, 2024 8.75 8.67 8.67 8.75 8.75 15,479
Aug 12, 2024 8.75 9.50 8.66 8.75 8.75 1,071,570
Aug 9, 2024 9.00 9.25 8.77 8.75 8.75 72,434
Aug 8, 2024 8.50 9.35 8.26 9.00 9.00 606,951
Aug 7, 2024 8.25 8.50 8.01 8.50 8.50 890,307
Aug 6, 2024 8.25 8.50 8.00 8.00 8.00 132,456
Aug 5, 2024 8.25 8.48 8.00 8.25 8.25 168,018
Aug 2, 2024 8.50 8.50 8.05 8.25 8.25 668,624
Aug 1, 2024 8.75 9.00 8.00 8.50 8.50 386,863
Jul 31, 2024 9.00 9.00 8.50 8.75 8.75 181,062
Jul 30, 2024 9.50 9.70 8.40 9.70 9.70 389,011
Jul 29, 2024 9.50 9.70 9.00 9.50 9.50 225,961
Jul 26, 2024 9.50 9.70 9.02 9.50 9.50 110,644
Jul 25, 2024 9.50 9.80 9.01 9.50 9.50 199,850
Jul 24, 2024 9.50 9.50 9.01 9.50 9.50 178,152
Jul 23, 2024 10.00 10.20 9.03 9.50 9.50 329,039
Jul 22, 2024 10.25 10.20 9.50 10.00 10.00 539,213
Jul 19, 2024 10.50 11.00 10.21 10.25 10.25 44,286
Jul 18, 2024 10.25 10.70 10.01 10.10 10.10 319,250
Jul 17, 2024 10.25 10.25 10.00 10.25 10.25 174,628
Jul 16, 2024 10.25 11.00 9.80 10.05 10.05 1,101,474
Jul 15, 2024 11.00 11.00 10.00 10.25 10.25 917,256
Jul 12, 2024 11.00 10.98 10.50 11.00 11.00 202,897
Jul 11, 2024 11.00 10.65 10.65 11.00 11.00 2,615
Jul 10, 2024 11.00 11.08 10.60 11.00 11.00 88,594
Jul 9, 2024 11.00 11.18 10.65 11.00 11.00 23,119
Jul 8, 2024 11.00 11.24 10.55 11.00 11.00 96,565
Jul 5, 2024 11.00 11.27 10.62 11.00 11.00 125,191
Jul 4, 2024 11.00 11.30 10.50 11.00 11.00 29,347
Jul 3, 2024 11.00 11.00 11.00 11.00 11.00 -
Jul 2, 2024 11.00 11.00 11.00 11.00 11.00 9,090
Jul 1, 2024 11.00 11.00 11.00 11.00 11.00 -
Jun 28, 2024 11.00 11.45 10.55 11.00 11.00 1,630,546
Jun 27, 2024 11.00 10.61 10.51 11.00 11.00 66,138
Jun 26, 2024 11.13 10.81 10.61 11.00 11.00 80,300
Jun 25, 2024 11.13 11.25 10.75 11.13 11.13 85,437
Jun 24, 2024 11.13 11.13 10.80 11.13 11.13 113,390
Jun 21, 2024 11.13 11.40 10.76 11.13 11.13 669,994
Jun 20, 2024 11.13 11.00 10.75 11.13 11.13 98,058
Jun 19, 2024 11.13 11.50 10.75 11.13 11.13 149,806
Jun 18, 2024 11.13 11.25 10.75 11.13 11.13 747,586
Jun 17, 2024 11.25 11.50 11.00 11.13 11.13 107,865
Jun 14, 2024 11.25 11.48 11.00 11.25 11.25 178,596
Jun 13, 2024 11.25 11.22 11.00 11.25 11.25 69,319
Jun 12, 2024 11.25 11.50 11.00 11.25 11.25 122,404
Jun 11, 2024 11.25 11.50 11.00 11.25 11.25 1,782
Jun 10, 2024 11.25 11.48 11.01 11.25 11.25 468
Jun 7, 2024 11.25 11.75 11.00 11.25 11.25 442,923
Jun 6, 2024 11.25 11.50 11.01 11.25 11.25 28,154
Jun 5, 2024 11.25 11.50 11.00 11.50 11.50 281,160
Jun 4, 2024 11.25 11.38 10.90 11.25 11.25 274,939
Jun 3, 2024 11.25 11.45 11.00 11.25 11.25 190,224
May 31, 2024 11.50 11.50 11.11 11.25 11.25 146,437
May 30, 2024 11.50 11.68 11.11 11.50 11.50 48,347
May 29, 2024 12.00 12.00 11.50 11.75 11.75 171,337
May 28, 2024 12.00 11.75 11.51 12.00 12.00 54,370
May 24, 2024 12.00 12.00 11.50 12.00 12.00 105,716
May 23, 2024 12.00 11.51 11.50 12.00 12.00 120,143
May 22, 2024 12.00 12.00 11.55 12.00 12.00 139,962
May 21, 2024 12.00 12.00 11.50 12.00 12.00 169,151
May 20, 2024 12.00 11.84 11.51 12.00 12.00 50,625
May 17, 2024 12.00 11.85 11.55 12.00 12.00 301,350
May 16, 2024 12.00 12.50 11.56 12.00 12.00 310,997
May 15, 2024 12.00 12.50 11.50 12.00 12.00 464,714
May 14, 2024 12.00 11.98 11.50 12.00 12.00 409,748
May 13, 2024 12.00 12.50 11.52 12.00 12.00 1,002,304
May 10, 2024 12.00 12.00 11.51 12.00 12.00 48,243
May 9, 2024 12.00 12.50 11.50 12.00 12.00 1,233,939
May 8, 2024 12.00 12.50 11.51 12.00 12.00 12,513
May 7, 2024 12.00 12.50 11.50 12.00 12.00 39,341
May 3, 2024 12.00 12.75 11.51 12.00 12.00 21,544
May 2, 2024 12.00 11.55 11.50 12.00 12.00 245,251
May 1, 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 9, 2024 13.75 14.48 13.25 14.00 14.00 415,626
Apr 8, 2024 13.50 13.90 13.10 13.75 13.75 184,985
Apr 5, 2024 13.50 13.85 12.75 13.50 13.50 60,619
Apr 4, 2024 13.50 13.35 13.35 13.50 13.50 62,162
Apr 3, 2024 13.50 13.97 13.12 13.50 13.50 62,035
Apr 2, 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 8, 2024 12.00 12.50 11.86 12.25 12.25 43,361
Mar 7, 2024 11.75 12.40 11.65 12.00 12.00 371,844
Mar 6, 2024 12.25 12.35 11.65 11.75 11.75 190,592
Mar 5, 2024 12.25 12.50 12.00 12.25 12.25 3,024
Mar 4, 2024 12.25 12.50 12.00 12.25 12.25 164,412
Mar 1, 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 9, 2024 14.75 14.12 14.00 14.75 14.75 657,309
Feb 8, 2024 15.00 14.75 14.11 14.75 14.75 170,120
Feb 7, 2024 15.00 14.80 14.52 15.00 15.00 142,263
Feb 6, 2024 15.00 14.80 14.50 15.00 15.00 94,209
Feb 5, 2024 15.00 15.25 14.62 15.00 15.00 125,285
Feb 2, 2024 15.00 15.50 14.50 15.00 15.00 143,042
Feb 1, 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 9, 2024 14.75 14.75 14.75 14.75 14.75 1,782
Jan 8, 2024 14.75 14.84 14.68 14.75 14.75 206,824
Jan 5, 2024 14.75 15.00 14.51 14.75 14.75 396,350
Jan 4, 2024 14.75 15.00 14.50 14.75 14.75 320,119
Jan 3, 2024 15.00 15.50 14.51 14.75 14.75 127,959
Jan 2, 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
Dec 11, 2023 14.25 14.50 14.11 14.30 14.30 273,257
Dec 8, 2023 14.25 14.40 14.07 14.25 14.25 83,284
Dec 7, 2023 14.25 14.50 14.00 14.25 14.25 81,650
Dec 6, 2023 14.25 14.49 14.13 14.25 14.25 93,821
Dec 5, 2023 14.25 14.45 13.70 14.25 14.25 6,572
Dec 4, 2023 14.25 14.45 14.10 14.25 14.25 613,382
Dec 1, 2023 14.25 14.50 14.00 14.25 14.25 402,257
Nov 30, 2023 14.25 14.50 14.27 14.25 14.25 223,819
Nov 29, 2023 14.25 14.50 14.20 14.25 14.25 241,031
Nov 28, 2023 14.25 14.50 14.07 14.25 14.25 87,288
Nov 27, 2023 14.25 14.39 14.33 14.25 14.25 79,787
Nov 24, 2023 14.25 14.55 14.00 14.25 14.25 997,078
Nov 23, 2023 14.25 14.50 14.00 14.25 14.25 1,429,125
Nov 22, 2023 14.25 14.37 14.07 14.25 14.25 17,865
Nov 21, 2023 14.50 15.00 14.00 14.25 14.25 628,049
Nov 20, 2023 14.50 15.00 14.44 14.50 14.50 411,496
Nov 17, 2023 14.50 14.80 14.33 14.50 14.50 1,262,764
Nov 16, 2023 14.49 14.95 14.00 14.50 14.50 1,112,180
Nov 15, 2023 13.25 14.50 13.45 14.25 14.25 989,763

Related Tickers