Shares Magazine
8.25p+0.40 (+5.10%)27 Jun 2025, 17:15
Sosandar PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 8.25p | 8.32p | 8.01p | 8.25p | 314,218 |
| Jun 26, 2025 | 8.25p | 8.50p | 7.85p | 7.85p | 73,123 |
| Jun 25, 2025 | 8.50p | 9.00p | 8.00p | 8.25p | 168,661 |
| Jun 24, 2025 | 8.50p | 9.00p | 8.00p | 8.50p | 165,524 |
| Jun 23, 2025 | 8.50p | 9.00p | 8.27p | 8.50p | 285,888 |
| Jun 20, 2025 | 8.50p | 8.65p | 8.00p | 8.50p | 213,461 |
| Jun 19, 2025 | 8.75p | 9.00p | 8.26p | 8.50p | 192,222 |
| Jun 18, 2025 | 8.75p | 9.00p | 8.75p | 8.75p | 192,460 |
| Jun 17, 2025 | 8.75p | 9.00p | 8.51p | 8.75p | 93,615 |
| Jun 16, 2025 | 8.75p | 8.98p | 8.60p | 8.75p | 205,629 |
| Jun 13, 2025 | 8.75p | 8.98p | 8.50p | 8.75p | 28,838 |
| Jun 12, 2025 | 8.75p | 9.00p | 8.68p | 8.75p | 253,665 |
| Jun 11, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 62,568 |
| Jun 10, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 48,833 |
| Jun 9, 2025 | 8.75p | 9.00p | 8.75p | 8.75p | 200,011 |
| Jun 6, 2025 | 8.75p | 9.00p | 8.50p | 8.75p | 8,592 |
| Jun 5, 2025 | 8.75p | 8.90p | 8.50p | 8.75p | 290,661 |
| Jun 4, 2025 | 8.75p | 9.00p | 8.60p | 8.75p | 280,788 |
| Jun 3, 2025 | 9.00p | 9.50p | 8.50p | 8.75p | 293,440 |
| Jun 2, 2025 | 9.00p | 9.00p | 8.50p | 9.00p | 342,906 |
| May 30, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 70,514 |
| May 29, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 6,965 |
| May 28, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 536,274 |
| May 27, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 492,337 |
| May 23, 2025 | 9.50p | 10.00p | 8.56p | 9.00p | 314,171 |
| May 22, 2025 | 9.50p | 9.62p | 9.00p | 9.50p | 387,468 |
| May 21, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 303,259 |
| May 20, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 71,514 |
| May 19, 2025 | 8.75p | 9.90p | 8.86p | 9.50p | 880,814 |
| May 16, 2025 | 8.25p | 8.99p | 8.47p | 8.75p | 506,967 |
| May 15, 2025 | 8.00p | 8.50p | 7.50p | 8.25p | 128,237 |
| May 14, 2025 | 8.00p | 8.49p | 8.00p | 8.00p | 91,081 |
| May 13, 2025 | 8.00p | 8.49p | 7.50p | 8.00p | 79,908 |
| May 12, 2025 | 7.25p | 8.38p | 7.00p | 8.00p | 669,721 |
| May 9, 2025 | 6.50p | 7.50p | 6.00p | 7.25p | 475,370 |
| May 8, 2025 | 6.00p | 6.50p | 6.48p | 6.25p | 79,264 |
| May 7, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 547,465 |
| May 6, 2025 | 6.00p | 6.50p | 5.75p | 6.00p | 120,725 |
| May 2, 2025 | 6.00p | 6.40p | 5.72p | 6.00p | 84,032 |
| May 1, 2025 | 6.00p | 5.72p | 5.72p | 6.00p | 10,526 |
| Apr 30, 2025 | 6.00p | 6.00p | 5.70p | 6.00p | 54,285 |
| Apr 29, 2025 | 6.00p | 6.50p | 5.65p | 6.00p | 163,510 |
| Apr 28, 2025 | 6.00p | 6.30p | 6.05p | 6.00p | 62,308 |
| Apr 25, 2025 | 6.00p | 6.30p | 6.30p | 6.00p | 10,000 |
| Apr 24, 2025 | 6.00p | 6.30p | 6.05p | 6.00p | 20,108 |
| Apr 23, 2025 | 6.00p | 6.32p | 5.75p | 6.00p | 684,984 |
| Apr 22, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 562,504 |
| Apr 17, 2025 | 6.00p | 6.25p | 5.70p | 6.00p | 236,969 |
| Apr 16, 2025 | 6.50p | 6.50p | 5.35p | 6.00p | 1,348,650 |
| Apr 15, 2025 | 6.75p | 7.00p | 6.56p | 6.75p | 87,414 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.