9.00p+0.00 (+0.00%)23 Aug 2024, 16:20
Sosandar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 10.25p | 10.20p | 9.50p | 10.00p | 539,213 |
Jul 19, 2024 | 10.50p | 11.00p | 10.21p | 10.25p | 44,286 |
Jul 18, 2024 | 10.25p | 10.70p | 10.01p | 10.10p | 319,250 |
Jul 17, 2024 | 10.25p | 10.25p | 10.00p | 10.25p | 174,628 |
Jul 16, 2024 | 10.25p | 11.00p | 9.80p | 10.05p | 1,101,474 |
Jul 15, 2024 | 11.00p | 11.00p | 10.00p | 10.25p | 917,256 |
Jul 12, 2024 | 11.00p | 10.98p | 10.50p | 11.00p | 202,897 |
Jul 11, 2024 | 11.00p | 10.65p | 10.65p | 11.00p | 2,615 |
Jul 10, 2024 | 11.00p | 11.08p | 10.60p | 11.00p | 88,594 |
Jul 9, 2024 | 11.00p | 11.18p | 10.65p | 11.00p | 23,119 |
Jul 8, 2024 | 11.00p | 11.24p | 10.55p | 11.00p | 96,565 |
Jul 5, 2024 | 11.00p | 11.28p | 10.62p | 11.00p | 125,191 |
Jul 4, 2024 | 11.00p | 11.30p | 10.50p | 11.00p | 29,347 |
Jul 2, 2024 | 11.00p | 11.00p | 11.00p | 11.00p | 9,090 |
Jun 28, 2024 | 11.00p | 11.45p | 10.55p | 11.00p | 1,630,546 |
Jun 27, 2024 | 11.00p | 10.61p | 10.51p | 11.00p | 66,138 |
Jun 26, 2024 | 11.13p | 10.81p | 10.61p | 11.00p | 80,300 |
Jun 25, 2024 | 11.13p | 11.25p | 10.75p | 11.13p | 85,437 |
Jun 24, 2024 | 11.13p | 11.13p | 10.80p | 11.13p | 113,390 |
Jun 21, 2024 | 11.13p | 11.40p | 10.76p | 11.13p | 669,994 |
Jun 20, 2024 | 11.13p | 11.00p | 10.75p | 11.13p | 98,058 |
Jun 19, 2024 | 11.13p | 11.50p | 10.75p | 11.13p | 149,806 |
Jun 18, 2024 | 11.13p | 11.25p | 10.75p | 11.13p | 747,586 |
Jun 17, 2024 | 11.25p | 11.50p | 11.00p | 11.13p | 107,865 |
Jun 14, 2024 | 11.25p | 11.47p | 11.00p | 11.25p | 178,596 |
Jun 13, 2024 | 11.25p | 11.22p | 11.00p | 11.25p | 69,319 |
Jun 12, 2024 | 11.25p | 11.50p | 11.00p | 11.25p | 122,404 |
Jun 11, 2024 | 11.25p | 11.50p | 11.00p | 11.25p | 1,782 |
Jun 10, 2024 | 11.25p | 11.47p | 11.01p | 11.25p | 468 |
Jun 7, 2024 | 11.25p | 11.75p | 11.00p | 11.25p | 442,923 |
Jun 6, 2024 | 11.25p | 11.50p | 11.01p | 11.25p | 28,154 |
Jun 5, 2024 | 11.25p | 11.50p | 11.00p | 11.50p | 281,160 |
Jun 4, 2024 | 11.25p | 11.37p | 10.90p | 11.25p | 274,939 |
Jun 3, 2024 | 11.25p | 11.45p | 11.00p | 11.25p | 190,224 |
May 31, 2024 | 11.50p | 11.50p | 11.11p | 11.25p | 146,437 |
May 30, 2024 | 11.50p | 11.68p | 11.11p | 11.50p | 48,347 |
May 29, 2024 | 12.00p | 12.00p | 11.50p | 11.75p | 171,337 |
May 28, 2024 | 12.00p | 11.75p | 11.51p | 12.00p | 54,370 |
May 24, 2024 | 12.00p | 12.00p | 11.50p | 12.00p | 105,716 |
May 23, 2024 | 12.00p | 11.51p | 11.50p | 12.00p | 120,143 |
May 22, 2024 | 12.00p | 12.00p | 11.55p | 12.00p | 139,962 |
May 21, 2024 | 12.00p | 12.00p | 11.50p | 12.00p | 169,151 |
May 20, 2024 | 12.00p | 11.84p | 11.51p | 12.00p | 50,625 |
May 17, 2024 | 12.00p | 11.85p | 11.55p | 12.00p | 301,350 |
May 16, 2024 | 12.00p | 12.50p | 11.55p | 12.00p | 310,997 |
May 15, 2024 | 12.00p | 12.50p | 11.50p | 12.00p | 464,714 |
May 14, 2024 | 12.00p | 11.97p | 11.50p | 12.00p | 409,748 |
May 13, 2024 | 12.00p | 12.50p | 11.52p | 12.00p | 1,002,304 |
May 10, 2024 | 12.00p | 12.00p | 11.51p | 12.00p | 48,243 |
May 9, 2024 | 12.00p | 12.50p | 11.50p | 12.00p | 1,233,939 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.