36.38p+0.38 (+1.06%)05 Aug 2021, 11:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Sosandar PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 4, 202135.50p37.00p35.00p36.00p625,040
Aug 3, 202135.00p35.90p34.50p35.50p672,449
Aug 2, 202133.00p36.00p32.88p34.50p1,451,525
Jul 30, 202130.75p34.63p30.52p33.50p2,790,918
Jul 29, 202131.50p32.00p30.50p30.75p594,369
Jul 28, 202128.50p32.48p28.66p31.50p4,934,678
Jul 27, 202127.00p28.95p26.91p28.50p620,586
Jul 26, 202127.00p27.27p26.61p27.00p241,916
Jul 23, 202127.75p28.00p26.52p27.40p485,423
Jul 22, 202128.00p28.98p27.50p27.75p1,155,194
Jul 21, 202125.50p28.40p25.00p28.00p3,937,051
Jul 20, 202124.75p26.00p24.31p25.50p1,138,472
Jul 19, 202124.25p24.05p23.50p24.00p179,069
Jul 16, 202124.75p25.00p24.00p24.25p363,322
Jul 15, 202124.75p24.82p24.50p24.75p42,457
Jul 14, 202124.75p24.98p24.50p24.75p201,887
Jul 13, 202124.75p25.00p24.63p24.75p1,229,323
Jul 12, 202124.75p24.97p24.55p24.75p9,943
Jul 9, 202124.75p24.95p24.52p24.75p60,687
Jul 8, 202124.75p24.98p24.52p24.75p170,858
Jul 7, 202124.75p24.98p24.71p24.75p20,373
Jul 6, 202124.75p25.00p24.50p24.75p159,943
Jul 5, 202124.50p25.00p24.50p24.75p722,741
Jul 2, 202124.25p25.00p24.13p24.50p201,154
Jul 1, 202124.00p24.48p23.99p24.25p386,870
Jun 30, 202124.00p24.29p23.78p24.00p197,232
Jun 29, 202123.50p24.40p23.43p24.00p109,306
Jun 28, 202123.00p23.99p22.70p23.50p325,632
Jun 25, 202123.00p23.40p22.50p23.00p68,530
Jun 24, 202123.00p22.96p22.91p23.00p77,053
Jun 23, 202122.75p23.50p22.58p23.00p289,895
Jun 22, 202123.25p23.50p22.50p22.75p386,813
Jun 21, 202123.75p24.00p23.00p23.25p1,549,560
Jun 18, 202123.75p23.90p23.50p23.75p2,604,336
Jun 17, 202123.75p23.95p23.52p23.75p69,822
Jun 16, 202124.00p24.10p23.50p23.75p227,217
Jun 15, 202124.00p24.25p23.65p24.00p126,634
Jun 14, 202124.00p24.48p23.50p24.00p167,182
Jun 11, 202124.00p24.03p23.51p24.00p74,920
Jun 10, 202125.25p25.50p23.50p24.00p748,653
Jun 9, 202125.25p25.50p25.00p25.25p262,938
Jun 8, 202125.25p25.50p25.21p25.25p245,728
Jun 7, 202124.50p25.50p24.48p25.20p710,998
Jun 4, 202123.75p25.00p23.50p24.50p661,538
Jun 3, 202123.75p23.75p23.50p23.75p230,656
Jun 2, 202123.75p23.76p23.50p23.75p359,702
Jun 1, 202123.75p24.00p23.50p23.75p663,277
May 28, 202123.50p24.00p20.00p23.50p1,582,543
May 27, 202123.50p23.98p23.50p23.50p76,414
May 26, 202123.50p24.00p23.33p23.50p1,760,274
Showing 1 to 50 of 253