Sosandar Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 9.100 | 9.100 | 8.780 | 9.100 | 9.100 | 24,296 |
| 2024-11-26 | 9.000 | 9.500 | 8.700 | 9.100 | 9.100 | 5,856,173 |
| 2024-11-25 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 393,585 |
| 2024-11-22 | 8.750 | 9.000 | 8.510 | 8.750 | 8.750 | 621,289 |
| 2024-11-21 | 8.750 | 8.880 | 8.510 | 8.750 | 8.750 | 100,575 |
| 2024-11-20 | 9.000 | 9.000 | 8.510 | 8.750 | 8.750 | 147,492 |
| 2024-11-19 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 35,245 |
| 2024-11-15 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 147,723 |
| 2024-11-14 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 237,384 |
| 2024-11-13 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 144,253 |
| 2024-11-12 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 360,794 |
| 2024-11-11 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 21,184 |
| 2024-11-08 | 9.750 | 10.000 | 9.500 | 9.500 | 9.500 | 145,163 |
| 2024-11-07 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 193,266 |
| 2024-11-06 | 10.000 | 10.000 | 9.525 | 10.000 | 10.000 | 116,524 |
| 2024-11-05 | 10.500 | 10.580 | 9.900 | 10.000 | 10.000 | 535,625 |
| 2024-11-04 | 9.750 | 9.800 | 9.505 | 9.750 | 9.750 | 88,334 |
| 2024-11-01 | 9.750 | 9.800 | 9.505 | 9.750 | 9.750 | 54,878 |
| 2024-10-31 | 9.750 | 9.800 | 9.505 | 9.750 | 9.750 | 6,954 |
| 2024-10-30 | 9.750 | 9.800 | 9.505 | 9.750 | 9.750 | 59,604 |
| 2024-10-29 | 9.750 | 10.000 | 9.500 | 10.000 | 10.000 | 928,559 |
| 2024-10-28 | 10.000 | 10.150 | 9.500 | 9.750 | 9.750 | 284,977 |
| 2024-10-25 | 10.250 | 10.425 | 9.655 | 10.000 | 10.000 | 168,095 |
| 2024-10-24 | 10.250 | 10.440 | 10.005 | 10.250 | 10.250 | 67,456 |
| 2024-10-23 | 10.250 | 10.495 | 9.800 | 10.250 | 10.250 | 624,163 |
| 2024-10-22 | 10.750 | 11.425 | 10.200 | 10.250 | 10.250 | 654,751 |
| 2024-10-21 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 240,062 |
| 2024-10-18 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 480,317 |
| 2024-10-17 | 10.750 | 10.900 | 10.500 | 10.750 | 10.750 | 470,944 |
| 2024-10-16 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 171,466 |
| 2024-10-15 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 139,622 |
| 2024-10-14 | 10.750 | 10.750 | 10.200 | 10.750 | 10.750 | 47,950 |
| 2024-10-11 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 300,000 |
| 2024-10-10 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 182,083 |
| 2024-10-09 | 10.500 | 11.000 | 10.000 | 10.750 | 10.750 | 19,765 |
| 2024-10-08 | 10.500 | 11.000 | 10.365 | 10.500 | 10.500 | 110,024 |
| 2024-10-07 | 10.500 | 10.500 | 10.130 | 10.500 | 10.500 | 154,002 |
| 2024-10-04 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 209,672 |
| 2024-10-03 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 123,090 |
| 2024-10-02 | 10.500 | 10.500 | 10.010 | 10.500 | 10.500 | 23,881 |
| 2024-10-01 | 10.500 | 11.000 | 10.130 | 10.500 | 10.500 | 138,563 |
| 2024-09-30 | 10.500 | 10.775 | 10.050 | 10.500 | 10.500 | 75,298 |
| 2024-09-27 | 10.500 | 11.000 | 10.200 | 10.500 | 10.500 | 75,454 |
| 2024-09-26 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 458,332 |
| 2024-09-25 | 10.500 | 10.780 | 10.000 | 10.500 | 10.500 | 33,072 |
| 2024-09-24 | 10.500 | 10.860 | 10.150 | 10.500 | 10.500 | 128,646 |
| 2024-09-23 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 359,401 |
| 2024-09-20 | 10.000 | 10.870 | 9.500 | 10.750 | 10.750 | 636,518 |
| 2024-09-19 | 9.750 | 10.500 | 9.550 | 10.000 | 10.000 | 614,470 |
| 2024-09-18 | 9.750 | 9.750 | 9.565 | 9.750 | 9.750 | 45,580 |
| 2024-09-17 | 9.750 | 10.000 | 9.500 | 9.500 | 9.500 | 314,477 |
| 2024-09-16 | 9.750 | 9.800 | 9.500 | 9.750 | 9.750 | 266,751 |
| 2024-09-13 | 9.750 | 9.825 | 9.750 | 9.750 | 9.750 | 29,462 |
| 2024-09-12 | 9.750 | 9.975 | 9.250 | 9.750 | 9.750 | 753,837 |
| 2024-09-11 | 9.500 | 9.800 | 9.500 | 9.750 | 9.750 | 205,630 |
| 2024-09-10 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 53,280 |
| 2024-09-09 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 149,368 |
| 2024-09-06 | 9.750 | 10.000 | 9.550 | 9.750 | 9.750 | 76,086 |
| 2024-09-05 | 9.750 | 9.975 | 9.500 | 9.500 | 9.500 | 409,578 |
| 2024-09-04 | 9.750 | 9.945 | 9.000 | 9.750 | 9.750 | 15,135,070 |
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.