Sosandar Plc Historical Data - SOS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Sosandar Plc (SOS)
Sosandar Plc (SOS) Historical

Sosandar Plc (SOS)

6.00

0.00

(0.00%)

Closed 18 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-7.69230769231	6.5	6.75	5.25	355682	6.16616631	DE
4	-1.5	-20	7.5	7.95	5.25	560981	7.34951452	DE
12	-0.85	-12.4087591241	6.85	8.12	5.25	519477	6.91049462	DE
26	-4.75	-44.1860465116	10.75	11.25	5.25	510133	7.87560381	DE
52	-6.25	-51.0204081633	12.25	12.25	5.25	438302	8.89800678	DE
156	-22.5	-78.9473684211	28.5	28.75	5.25	433869	16.09680055	DE
260	-1.5	-20	7.5	36.5	5.25	495020	18.42348258	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744821000	6	-0.75	-11.11	6.5	6.5	5.25	1348648
1744734600	6.75	0	0.00	6.75	6.75	6.75	87414
1744648200	6.75	0.25	3.85	6.5	6.75	6.5	235112
1744389000	6.5	0	0.00	6.5	6.5	6.5	42471
1744302600	6.5	0	0.00	6.5	6.5	6.5	64763
1744216200	6.5	0	0.00	6.5	6.5	6.5	49836
1744129800	6.5	0	0.00	6.5	6.5	6.175	443882
1744043400	6.5	-0.25	-3.70	6.75	6.75	6.25	208510
1743784200	6.75	-0.5	-6.90	7.25	7.25	6.5	473502
1743697800	7.25	-0.25	-3.33	7.5	7.5	7.25	513957
1743611400	7.5	-0.25	-3.23	7.75	7.95	7.5	273322
1743525000	7.75	0	0.00	7.75	7.75	7.75	722333
1743438600	7.75	0	0.00	7.75	7.75	7.75	1456045
1743183000	7.75	0	0.00	7.75	7.75	7.75	1232570
1743096600	7.75	0	0.00	7.75	7.75	7.75	1153415
1743010200	7.75	0	0.00	7.75	7.75	7.75	1060
1742923800	7.75	0	0.00	7.75	7.75	7.75	96724
1742837400	7.75	0	0.00	7.75	7.75	7.75	119809
1742578200	7.75	0	0.00	7.75	7.75	7.75	412440
1742491800	7.75	-0.25	-3.13	7.5	7.75	7.5	2283816
1742405400	8	-0.12	-1.48	7.5	8	7.5	1352381
1742319000	8.1199999	0.62	8.27	7.5	8.1199999	7.5	2296213
1742232600	7.5	0.5	7.14	7	7.5	7	1034199
1741973400	7	0.25	3.70	6.75	7	6.75	2291213
1741887000	6.75	0.5	8.00	6.25	6.75	6	255866
1741800600	6.25	0	0.00	6.25	6.25	6.25	109000
1741714200	6.25	0.25	4.17	6	6.25	6	193469
1741627800	6	0	0.00	6	6	6	292143
1741368600	6	0	0.00	6	6	6	196901
1741282200	6	0	0.00	6	6	6	189909
1741195800	6	0.4	7.14	5.75	6	5.75	342154
1741109400	5.6	0.1	1.82	5.5	5.6	5.5	923742
1741023000	5.5	0	0.00	5.5	5.5	5.5	540263
1740763800	5.5	-0.25	-4.35	5.75	5.75	5.5	3169221
1740677400	5.75	0	0.00	5.75	5.75	5.75	102264
1740591000	5.75	0	0.00	5.75	5.75	5.75	128308
1740504600	5.75	-0.25	-4.17	6	6	5.75	62525
1740418200	6	0	0.00	6	6	6	201251
1740159000	6	0	0.00	6	6	6	61442
1740072600	6	0	0.00	6	6	6	210602
1739986200	6	-0.25	-4.00	6.25	6.25	6	438960
1739899800	6.25	-0.25	-3.85	6.25	6.25	6.25	8000
1739813400	6.5	-0.2	-2.99	6.7	7	6.25	379165
1739554200	6.7	0	0.00	6.7	6.93	6.7	55109
1739467800	6.7	0	0.00	6.7	6.93	6.7	25230
1739381400	6.7	0	0.00	6.7	6.7	6.7	1958
1739295000	6.7	0	0.00	6.7	6.7	6.4	4506
1739208600	6.7	0	0.00	6.7	6.7	6.7	57150
1738949400	6.7	0	0.00	6.6	6.7	6.55	449877
1738863000	6.7	0.1	1.52	6.6	6.7	6.6	13061
1738776600	6.6	0	0.00	6.6	6.6	6.6	423271
1738690200	6.6	0	0.00	6.6	6.6	6.6	60000
1738603800	6.6	0	0.00	6.6	6.6	6.6	260
1738344600	6.6	0	0.00	6.6	6.6	6.6	188939
1738258200	6.6	0	0.00	6.6	6.7	6.6	102671
1738171800	6.6	0	0.00	6.6	6.6	6.6	155111
1738085400	6.6	0	0.00	6.6	6.6	6.6	64760
1737999000	6.6	0	0.00	6.6	6.6	6.6	40039
1737739800	6.6	-0.15	-2.22	6.75	6.75	6.6	205136
1737653400	6.75	-0.1	-1.46	6.85	6.85	6.75	3322723
1737567000	6.85	0	0.00	6.85	6.85	6.85	2148
1737480600	6.85	0	0.00	6.85	6.85	6.85	59751
1737394200	6.85	0	0.00	6.85	6.85	6.85	219973
1737135000	6.85	0	0.00	6.85	6.85	6.85	5306

DJ Hong Kong Total Stock...

Opendoor Technologies

CAC Mid 60 Gross Return

Clipper Windpower

PYR Token [Vulcan Forged]

GenSight Biologics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions