Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 11.250 | 11.500 | 11.005 | 11.250 | 11.250 | 28,154 |
| 2024-06-05 | 11.250 | 11.500 | 11.000 | 11.500 | 11.500 | 281,160 |
| 2024-06-04 | 11.250 | 11.375 | 10.900 | 11.250 | 11.250 | 274,939 |
| 2024-06-03 | 11.250 | 11.450 | 11.000 | 11.250 | 11.250 | 190,224 |
| 2024-05-31 | 11.500 | 11.500 | 11.110 | 11.250 | 11.250 | 146,437 |
| 2024-05-30 | 11.500 | 11.680 | 11.110 | 11.500 | 11.500 | 48,347 |
| 2024-05-29 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 171,337 |
| 2024-05-28 | 12.000 | 12.000 | 11.510 | 12.000 | 12.000 | 54,370 |
| 2024-05-24 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 105,716 |
| 2024-05-23 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 120,143 |
| 2024-05-22 | 12.000 | 12.000 | 11.550 | 12.000 | 12.000 | 139,962 |
| 2024-05-21 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 169,151 |
| 2024-05-20 | 12.000 | 12.000 | 11.510 | 12.000 | 12.000 | 50,625 |
| 2024-05-17 | 12.000 | 12.000 | 11.550 | 12.000 | 12.000 | 301,350 |
| 2024-05-16 | 12.000 | 12.500 | 11.555 | 12.000 | 12.000 | 310,997 |
| 2024-05-15 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 464,714 |
| 2024-05-14 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 409,748 |
| 2024-05-13 | 12.000 | 12.500 | 11.520 | 12.000 | 12.000 | 1,002,304 |
| 2024-05-10 | 12.000 | 12.000 | 11.510 | 12.000 | 12.000 | 48,243 |
| 2024-05-09 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 1,233,939 |
| 2024-05-08 | 12.000 | 12.500 | 11.510 | 12.000 | 12.000 | 12,513 |
| 2024-05-07 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 39,341 |
| 2024-05-03 | 12.000 | 12.750 | 11.510 | 12.000 | 12.000 | 21,544 |
| 2024-05-02 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 245,251 |
| 2024-05-01 | 12.000 | 12.500 | 11.500 | 12.000 | 12.000 | 405,727 |
| 2024-04-30 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 1,001,256 |
| 2024-04-29 | 12.250 | 12.750 | 11.600 | 12.000 | 12.000 | 193,153 |
| 2024-04-26 | 12.250 | 12.270 | 12.010 | 12.250 | 12.250 | 37,999 |
| 2024-04-25 | 12.250 | 12.274 | 12.000 | 12.250 | 12.250 | 21,972 |
| 2024-04-24 | 12.250 | 12.250 | 12.000 | 12.250 | 12.250 | 101,345 |
| 2024-04-23 | 12.250 | 12.500 | 12.100 | 12.250 | 12.250 | 199,992 |
| 2024-04-22 | 12.250 | 12.400 | 12.000 | 12.250 | 12.250 | 131,717 |
| 2024-04-19 | 12.250 | 12.400 | 12.000 | 12.250 | 12.250 | 294,472 |
| 2024-04-18 | 12.250 | 12.299 | 12.000 | 12.250 | 12.250 | 42,122 |
| 2024-04-17 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 419,898 |
| 2024-04-16 | 13.750 | 13.900 | 12.000 | 12.250 | 12.250 | 1,114,874 |
| 2024-04-15 | 13.750 | 13.750 | 13.500 | 13.750 | 13.750 | 232,100 |
| 2024-04-12 | 14.000 | 14.470 | 13.300 | 13.750 | 13.750 | 194,401 |
| 2024-04-11 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 78,591 |
| 2024-04-10 | 14.000 | 14.475 | 13.750 | 14.000 | 14.000 | 59,117 |
| 2024-04-09 | 13.750 | 14.475 | 13.250 | 14.000 | 14.000 | 415,626 |
| 2024-04-08 | 13.500 | 13.900 | 13.100 | 13.750 | 13.750 | 184,985 |
| 2024-04-05 | 13.500 | 13.850 | 12.750 | 13.500 | 13.500 | 60,619 |
| 2024-04-04 | 13.500 | 13.970 | 13.334 | 13.500 | 13.500 | 62,162 |
| 2024-04-03 | 13.500 | 13.970 | 13.120 | 13.500 | 13.500 | 62,035 |
| 2024-04-02 | 13.000 | 13.900 | 12.850 | 13.500 | 13.500 | 670,614 |
| 2024-03-28 | 12.500 | 13.500 | 12.350 | 13.000 | 13.000 | 682,290 |
| 2024-03-27 | 12.000 | 12.950 | 11.500 | 12.500 | 12.500 | 474,756 |
| 2024-03-26 | 12.000 | 13.500 | 11.500 | 12.000 | 12.000 | 743,495 |
| 2024-03-25 | 12.000 | 12.300 | 11.500 | 12.000 | 12.000 | 537,530 |
| 2024-03-22 | 12.000 | 12.300 | 11.900 | 12.000 | 12.000 | 52,027 |
| 2024-03-21 | 11.750 | 12.990 | 11.500 | 12.000 | 12.000 | 998,180 |
| 2024-03-20 | 11.750 | 11.750 | 11.620 | 11.750 | 11.750 | 36,183 |
| 2024-03-19 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 62,146 |
| 2024-03-18 | 12.000 | 12.000 | 11.740 | 11.750 | 11.750 | 212,160 |
| 2024-03-15 | 12.000 | 12.100 | 11.780 | 12.000 | 12.000 | 74,156 |
| 2024-03-14 | 12.000 | 12.470 | 11.650 | 12.000 | 12.000 | 460,224 |
| 2024-03-13 | 12.000 | 12.000 | 11.500 | 12.000 | 12.000 | 533,231 |
| 2024-03-12 | 11.750 | 12.500 | 11.650 | 12.000 | 12.000 | 573,069 |
| 2024-03-11 | 12.250 | 12.400 | 11.750 | 11.750 | 11.750 | 408,554 |
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.