Shares Magazine
8.80p-0.20 (-2.22%)30 May 2025, 10:35
Sosandar PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| M&G PLC | 237.80 | 5.97 |
| W.A.G Payment Solutions PLC | 68.60 | 5.86 |
| Alpha Group International PLC | 3,157.39 | 3.35 |
| Greencore Group PLC | 224.00 | 2.75 |
| Hochschild Mining PLC | 280.60 | 2.63 |
| Drax Group PLC | 658.08 | 2.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harworth Group PLC | 169.74 | -3.28 |
| Ferrexpo PLC | 54.30 | -2.34 |
| British Land Company PLC | 387.00 | -2.12 |
| Raspberry Pi Holdings PLC | 540.00 | -2.17 |
| Ssp Group PLC | 164.70 | -1.50 |
| Workspace Group PLC | 413.50 | -1.55 |