Shares Magazine
6.00p-0.10 (-1.67%)22 Apr 2025, 16:37
Sosandar PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 6.50p | 6.77p | 6.50p | 6.75p | 235,112 |
| Apr 11, 2025 | 6.50p | 6.70p | 6.32p | 6.50p | 42,471 |
| Apr 10, 2025 | 6.50p | 6.75p | 6.00p | 6.50p | 64,763 |
| Apr 9, 2025 | 6.50p | 6.16p | 6.00p | 6.50p | 49,836 |
| Apr 8, 2025 | 6.50p | 6.70p | 6.00p | 6.50p | 443,882 |
| Apr 7, 2025 | 6.75p | 7.00p | 6.00p | 6.50p | 208,512 |
| Apr 4, 2025 | 7.25p | 7.00p | 6.50p | 6.75p | 473,501 |
| Apr 3, 2025 | 7.50p | 7.50p | 7.00p | 7.25p | 513,958 |
| Apr 2, 2025 | 7.75p | 7.95p | 7.47p | 7.50p | 273,322 |
| Apr 1, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 972,333 |
| Mar 31, 2025 | 7.75p | 7.90p | 7.50p | 7.75p | 1,456,045 |
| Mar 28, 2025 | 7.75p | 7.75p | 7.50p | 7.75p | 1,232,570 |
| Mar 27, 2025 | 7.75p | 7.75p | 7.58p | 7.75p | 1,153,415 |
| Mar 26, 2025 | 7.75p | 8.00p | 7.55p | 7.75p | 1,060 |
| Mar 25, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 96,724 |
| Mar 24, 2025 | 7.75p | 7.73p | 7.55p | 7.75p | 119,809 |
| Mar 21, 2025 | 7.75p | 8.00p | 7.43p | 7.75p | 412,440 |
| Mar 20, 2025 | 7.50p | 7.99p | 7.25p | 7.75p | 2,283,816 |
| Mar 19, 2025 | 7.50p | 8.00p | 7.00p | 8.00p | 842,199 |
| Mar 18, 2025 | 7.50p | 8.12p | 7.00p | 8.12p | 2,296,213 |
| Mar 17, 2025 | 7.00p | 7.99p | 7.13p | 7.50p | 1,034,199 |
| Mar 14, 2025 | 6.75p | 7.00p | 6.21p | 7.00p | 2,291,213 |
| Mar 13, 2025 | 6.25p | 7.00p | 6.38p | 6.75p | 255,866 |
| Mar 12, 2025 | 6.25p | 6.38p | 6.00p | 6.25p | 109,000 |
| Mar 11, 2025 | 6.00p | 6.39p | 6.00p | 6.25p | 193,469 |
| Mar 10, 2025 | 6.00p | 6.50p | 5.88p | 6.00p | 292,143 |
| Mar 7, 2025 | 6.00p | 6.50p | 5.86p | 6.00p | 196,901 |
| Mar 6, 2025 | 6.00p | 6.25p | 5.75p | 6.00p | 189,909 |
| Mar 5, 2025 | 5.75p | 6.28p | 5.50p | 6.00p | 342,154 |
| Mar 4, 2025 | 5.50p | 6.00p | 5.05p | 5.60p | 923,742 |
| Mar 3, 2025 | 5.50p | 6.00p | 5.00p | 5.50p | 540,263 |
| Feb 28, 2025 | 5.75p | 6.00p | 4.95p | 5.50p | 3,169,221 |
| Feb 27, 2025 | 5.75p | 5.80p | 5.50p | 5.75p | 102,264 |
| Feb 26, 2025 | 5.75p | 5.80p | 5.53p | 5.75p | 128,308 |
| Feb 25, 2025 | 6.00p | 6.00p | 5.53p | 5.75p | 62,525 |
| Feb 24, 2025 | 6.00p | 5.80p | 5.55p | 6.00p | 201,251 |
| Feb 21, 2025 | 6.00p | 5.83p | 5.50p | 6.00p | 61,442 |
| Feb 20, 2025 | 6.00p | 6.50p | 5.52p | 6.00p | 210,602 |
| Feb 19, 2025 | 6.25p | 6.50p | 5.52p | 6.00p | 438,960 |
| Feb 18, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 8,000 |
| Feb 17, 2025 | 6.70p | 7.00p | 6.00p | 6.50p | 379,165 |
| Feb 14, 2025 | 6.70p | 6.90p | 6.40p | 6.70p | 55,109 |
| Feb 13, 2025 | 6.70p | 6.90p | 6.40p | 6.70p | 25,230 |
| Feb 12, 2025 | 6.70p | 7.00p | 6.40p | 6.70p | 1,958 |
| Feb 11, 2025 | 6.70p | 7.00p | 6.40p | 6.70p | 4,506 |
| Feb 10, 2025 | 6.70p | 6.45p | 6.40p | 6.70p | 57,150 |
| Feb 7, 2025 | 6.60p | 7.00p | 6.40p | 6.70p | 349,877 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |