Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 12.000 | 12.500 | 11.860 | 12.250 | 12.250 | 43,361 |
| 2024-03-07 | 11.750 | 12.400 | 11.650 | 12.000 | 12.000 | 371,844 |
| 2024-03-06 | 12.250 | 12.350 | 11.650 | 11.750 | 11.750 | 190,592 |
| 2024-03-05 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 3,024 |
| 2024-03-04 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 164,412 |
| 2024-03-01 | 12.250 | 12.485 | 12.000 | 12.250 | 12.250 | 34,468 |
| 2024-02-29 | 12.250 | 12.500 | 12.125 | 12.250 | 12.250 | 356,698 |
| 2024-02-28 | 12.250 | 12.500 | 12.000 | 12.000 | 12.000 | 256,777 |
| 2024-02-27 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 69,327 |
| 2024-02-26 | 13.500 | 13.698 | 12.125 | 12.250 | 12.250 | 1,285,170 |
| 2024-02-23 | 13.750 | 14.000 | 13.000 | 13.500 | 13.500 | 689,891 |
| 2024-02-22 | 14.000 | 14.000 | 13.500 | 13.750 | 13.750 | 172,710 |
| 2024-02-21 | 14.010 | 14.010 | 13.530 | 14.000 | 14.000 | 166,611 |
| 2024-02-20 | 14.500 | 14.750 | 14.000 | 14.250 | 14.250 | 52,349 |
| 2024-02-19 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 89,432 |
| 2024-02-16 | 14.500 | 14.500 | 14.020 | 14.500 | 14.500 | 48,235 |
| 2024-02-15 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 338,148 |
| 2024-02-14 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 120,036 |
| 2024-02-13 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 13,919 |
| 2024-02-12 | 14.750 | 15.500 | 14.000 | 14.500 | 14.500 | 68,902 |
| 2024-02-09 | 14.750 | 14.750 | 14.000 | 14.750 | 14.750 | 657,309 |
| 2024-02-08 | 14.750 | 14.750 | 14.115 | 14.750 | 14.750 | 170,120 |
| 2024-02-07 | 15.000 | 15.000 | 14.520 | 15.000 | 15.000 | 142,263 |
| 2024-02-06 | 15.000 | 15.000 | 14.500 | 15.000 | 15.000 | 94,209 |
| 2024-02-05 | 15.000 | 15.250 | 14.620 | 15.000 | 15.000 | 125,285 |
| 2024-02-02 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 143,042 |
| 2024-02-01 | 15.000 | 15.000 | 14.520 | 15.000 | 15.000 | 40,514 |
| 2024-01-31 | 15.000 | 15.500 | 14.750 | 15.000 | 15.000 | 204,396 |
| 2024-01-30 | 14.250 | 15.400 | 14.100 | 15.400 | 15.400 | 494,984 |
| 2024-01-29 | 14.250 | 14.500 | 13.750 | 14.350 | 14.350 | 1,069,094 |
| 2024-01-26 | 14.250 | 14.379 | 14.000 | 14.250 | 14.250 | 989,803 |
| 2024-01-25 | 14.750 | 14.750 | 13.750 | 14.250 | 14.250 | 433,552 |
| 2024-01-24 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 41,311 |
| 2024-01-23 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 85,504 |
| 2024-01-22 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 157,800 |
| 2024-01-19 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 724,025 |
| 2024-01-18 | 14.750 | 14.750 | 14.500 | 14.750 | 14.750 | 145,596 |
| 2024-01-17 | 14.750 | 14.750 | 14.505 | 14.750 | 14.750 | 2,500 |
| 2024-01-16 | 14.750 | 15.000 | 14.600 | 14.750 | 14.750 | 12,069 |
| 2024-01-15 | 14.750 | 14.890 | 14.600 | 14.750 | 14.750 | 164,083 |
| 2024-01-12 | 15.000 | 15.000 | 14.510 | 14.750 | 14.750 | 157,240 |
| 2024-01-11 | 15.250 | 15.330 | 14.500 | 15.000 | 15.000 | 1,682,993 |
| 2024-01-10 | 15.500 | 16.500 | 15.040 | 15.250 | 15.250 | 1,222,636 |
| 2024-01-09 | 14.750 | 14.753 | 14.750 | 14.750 | 14.750 | 1,782 |
| 2024-01-08 | 14.750 | 14.840 | 14.680 | 14.750 | 14.750 | 206,824 |
| 2024-01-05 | 14.750 | 15.000 | 14.510 | 14.750 | 14.750 | 396,350 |
| 2024-01-04 | 14.750 | 15.000 | 14.500 | 14.750 | 14.750 | 320,119 |
| 2024-01-03 | 15.000 | 15.500 | 14.510 | 14.750 | 14.750 | 127,959 |
| 2024-01-02 | 15.500 | 15.790 | 15.000 | 15.000 | 15.000 | 482,064 |
| 2023-12-29 | 15.500 | 15.500 | 15.320 | 15.500 | 15.500 | 3,000 |
| 2023-12-28 | 15.500 | 16.000 | 15.251 | 15.500 | 15.500 | 91,297 |
| 2023-12-27 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 144,837 |
| 2023-12-22 | 15.500 | 15.690 | 15.150 | 15.500 | 15.500 | 682,102 |
| 2023-12-21 | 15.250 | 16.000 | 15.000 | 15.500 | 15.500 | 717,958 |
| 2023-12-20 | 14.250 | 15.750 | 14.000 | 15.250 | 15.250 | 1,136,864 |
| 2023-12-19 | 15.000 | 15.000 | 14.110 | 14.250 | 14.250 | 309,629 |
| 2023-12-18 | 14.750 | 15.500 | 14.500 | 15.000 | 15.000 | 622,528 |
| 2023-12-15 | 15.000 | 15.800 | 14.500 | 15.800 | 15.800 | 485,998 |
| 2023-12-14 | 15.000 | 15.250 | 14.660 | 15.000 | 15.000 | 315,469 |
| 2023-12-13 | 15.000 | 15.250 | 15.000 | 15.000 | 15.000 | 1,370 |
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.