Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 9.750 | 10.000 | 9.550 | 9.750 | 9.750 | 256,353 |
| 2024-09-02 | 9.750 | 9.990 | 9.639 | 9.750 | 9.750 | 13,658 |
| 2024-08-30 | 9.250 | 10.000 | 9.166 | 9.750 | 9.750 | 179,291 |
| 2024-08-29 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 580,413 |
| 2024-08-28 | 9.000 | 9.500 | 8.500 | 9.250 | 9.250 | 1,092,513 |
| 2024-08-27 | 9.000 | 9.200 | 8.500 | 9.000 | 9.000 | 2,198 |
| 2024-08-23 | 9.000 | 9.000 | 8.811 | 9.000 | 9.000 | 11,393 |
| 2024-08-22 | 9.250 | 9.500 | 8.500 | 9.000 | 9.000 | 141,391 |
| 2024-08-21 | 9.250 | 9.300 | 9.000 | 9.250 | 9.250 | 192,050 |
| 2024-08-20 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 213,095 |
| 2024-08-19 | 8.750 | 9.000 | 8.685 | 8.750 | 8.750 | 63,461 |
| 2024-08-16 | 8.750 | 9.000 | 8.676 | 8.750 | 8.750 | 243,004 |
| 2024-08-15 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 66,603 |
| 2024-08-14 | 8.750 | 8.900 | 8.500 | 8.750 | 8.750 | 198,601 |
| 2024-08-13 | 8.750 | 8.750 | 8.670 | 8.750 | 8.750 | 15,479 |
| 2024-08-12 | 8.750 | 9.500 | 8.661 | 8.750 | 8.750 | 1,071,570 |
| 2024-08-09 | 9.000 | 9.250 | 8.750 | 8.750 | 8.750 | 72,434 |
| 2024-08-08 | 8.500 | 9.350 | 8.255 | 9.000 | 9.000 | 606,951 |
| 2024-08-07 | 8.250 | 8.500 | 8.014 | 8.500 | 8.500 | 890,307 |
| 2024-08-06 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 132,456 |
| 2024-08-05 | 8.250 | 8.475 | 8.000 | 8.250 | 8.250 | 168,018 |
| 2024-08-02 | 8.500 | 8.500 | 8.050 | 8.250 | 8.250 | 668,624 |
| 2024-08-01 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 386,863 |
| 2024-07-31 | 9.000 | 9.000 | 8.500 | 8.750 | 8.750 | 181,062 |
| 2024-07-30 | 9.500 | 9.700 | 8.400 | 9.700 | 9.700 | 389,011 |
| 2024-07-29 | 9.500 | 9.700 | 9.000 | 9.500 | 9.500 | 225,961 |
| 2024-07-26 | 9.500 | 9.700 | 9.020 | 9.500 | 9.500 | 110,644 |
| 2024-07-25 | 9.500 | 9.800 | 9.010 | 9.500 | 9.500 | 199,850 |
| 2024-07-24 | 9.500 | 9.500 | 9.010 | 9.500 | 9.500 | 178,152 |
| 2024-07-23 | 10.000 | 10.200 | 9.030 | 9.500 | 9.500 | 329,039 |
| 2024-07-22 | 10.200 | 10.200 | 9.500 | 10.000 | 10.000 | 539,213 |
| 2024-07-19 | 10.500 | 11.000 | 10.210 | 10.250 | 10.250 | 44,286 |
| 2024-07-18 | 10.250 | 10.700 | 10.005 | 10.100 | 10.100 | 319,250 |
| 2024-07-17 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 174,628 |
| 2024-07-16 | 10.250 | 11.000 | 9.800 | 10.050 | 10.050 | 1,101,474 |
| 2024-07-15 | 11.000 | 11.000 | 10.000 | 10.250 | 10.250 | 917,256 |
| 2024-07-12 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 202,897 |
| 2024-07-11 | 11.000 | 11.000 | 10.650 | 11.000 | 11.000 | 2,615 |
| 2024-07-10 | 11.000 | 11.080 | 10.600 | 11.000 | 11.000 | 88,594 |
| 2024-07-09 | 11.000 | 11.180 | 10.650 | 11.000 | 11.000 | 23,119 |
| 2024-07-08 | 11.000 | 11.240 | 10.550 | 11.000 | 11.000 | 96,565 |
| 2024-07-05 | 11.000 | 11.275 | 10.620 | 11.000 | 11.000 | 125,191 |
| 2024-07-04 | 11.000 | 11.300 | 10.500 | 11.000 | 11.000 | 29,347 |
| 2024-07-02 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 9,090 |
| 2024-06-28 | 11.000 | 11.450 | 10.550 | 11.000 | 11.000 | 1,630,546 |
| 2024-06-27 | 11.000 | 11.000 | 10.510 | 11.000 | 11.000 | 66,138 |
| 2024-06-26 | 11.000 | 11.000 | 10.610 | 11.000 | 11.000 | 80,300 |
| 2024-06-25 | 11.125 | 11.250 | 10.750 | 11.125 | 11.125 | 85,437 |
| 2024-06-24 | 11.125 | 11.125 | 10.800 | 11.125 | 11.125 | 113,390 |
| 2024-06-21 | 11.125 | 11.400 | 10.758 | 11.125 | 11.125 | 669,994 |
| 2024-06-20 | 11.125 | 11.125 | 10.750 | 11.125 | 11.125 | 98,058 |
| 2024-06-19 | 11.125 | 11.500 | 10.750 | 11.125 | 11.125 | 149,806 |
| 2024-06-18 | 11.125 | 11.250 | 10.750 | 11.125 | 11.125 | 747,586 |
| 2024-06-17 | 11.250 | 11.500 | 11.000 | 11.125 | 11.125 | 107,865 |
| 2024-06-14 | 11.250 | 11.475 | 11.000 | 11.250 | 11.250 | 178,596 |
| 2024-06-13 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 69,319 |
| 2024-06-12 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 122,405 |
| 2024-06-11 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 1,782 |
| 2024-06-10 | 11.250 | 11.475 | 11.005 | 11.250 | 11.250 | 468 |
| 2024-06-07 | 11.250 | 11.750 | 11.000 | 11.250 | 11.250 | 442,923 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.