Sorted Group Holdings (SORT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sorted Group Holdings

Date Open High Low Close* Volume
23/06/2015 38,701.84p 40,867.07p 38,598.63p 38,701.84p 216
22/06/2015 39,733.89p 41,281.96p 38,291.08p 38,701.84p 39
19/06/2015 39,217.86p 40,126.07p 37,896.84p 39,733.89p 63
18/06/2015 39,217.86p 39,628.62p 38,187.88p 39,217.86p 11
17/06/2015 39,217.86p 41,281.96p 37,566.59p 39,217.86p 60
16/06/2015 40,765.94p 41,281.96p 38,185.81p 39,217.86p 95
15/06/2015 42,314.01p 44,066.43p 40,685.44p 40,765.94p 49
12/06/2015 43,346.06p 43,841.44p 41,736.27p 42,314.01p 10
11/06/2015 42,830.03p 45,098.48p 40,249.91p 43,346.06p 93
10/06/2015 1,465,612.30p 1,499,696.19p 1,363,360.25p 1,448,570.21p 6
09/06/2015 1,414,486.13p 1,499,628.03p 1,397,444.24p 1,431,528.22p 5
08/06/2015 1,295,192.09p 1,431,528.22p 1,295,192.09p 1,414,486.13p 13
05/06/2015 1,261,108.20p 1,320,482.52p 1,257,086.23p 1,261,108.20p 1
04/06/2015 1,244,066.21p 1,325,867.77p 1,242,089.36p 1,261,108.20p 5
03/06/2015 1,209,982.23p 1,250,882.91p 1,199,757.03p 1,244,066.21p 4
02/06/2015 1,278,150.29p 1,285,512.30p 1,193,008.30p 1,209,982.23p 1
01/06/2015 1,312,234.18p 1,329,276.17p 1,261,108.20p 1,278,150.29p 2
29/05/2015 1,329,276.17p 1,363,360.25p 1,295,192.09p 1,312,234.18p 4
28/05/2015 1,329,276.17p 1,363,360.25p 1,268,606.74p 1,329,276.17p 8
27/05/2015 1,244,066.21p 1,329,276.17p 1,166,899.90p 1,329,276.17p 8
26/05/2015 1,363,360.25p 1,363,360.25p 1,246,520.12p 1,261,108.20p 4
22/05/2015 1,397,444.24p 1,420,894.04p 1,312,234.18p 1,363,360.25p 3
21/05/2015 1,465,612.30p 1,517,897.17p 1,387,219.04p 1,397,444.24p 5
20/05/2015 1,431,528.22p 1,696,694.92p 1,431,528.22p 1,499,696.19p 42
19/05/2015 1,192,940.14p 1,416,122.17p 1,192,940.14p 1,346,318.26p 22
18/05/2015 1,039,562.21p 1,227,024.12p 1,039,562.21p 1,124,772.17p 7
15/05/2015 971,394.14p 1,022,520.12p 927,084.96p 1,005,478.13p 4
14/05/2015 971,394.14p 971,394.14p 886,184.18p 971,394.14p 3
13/05/2015 971,394.14p 971,394.14p 948,898.63p 971,394.14p 0
12/05/2015 954,352.15p 1,022,520.12p 920,268.16p 971,394.14p 5
11/05/2015 954,352.15p 967,304.00p 899,817.68p 954,352.15p 0
08/05/2015 903,226.17p 988,436.13p 852,100.20p 954,352.15p 5
07/05/2015 903,226.17p 952,852.44p 800,974.07p 903,226.17p 3
06/05/2015 903,226.17p 903,226.17p 749,848.10p 886,184.18p 7
05/05/2015 903,226.17p 903,226.17p 818,016.11p 903,226.17p 1
01/05/2015 903,226.17p 903,226.17p 852,100.20p 903,226.17p 1
30/04/2015 886,184.18p 903,226.17p 880,730.66p 903,226.17p 0
29/04/2015 903,226.17p 903,226.17p 800,974.07p 886,184.18p 3
28/04/2015 903,226.17p 1,022,520.12p 903,226.17p 903,226.17p 0
27/04/2015 903,226.17p 920,268.16p 852,100.20p 903,226.17p 1
24/04/2015 903,226.17p 920,268.16p 852,100.20p 903,226.17p 0
23/04/2015 954,352.15p 954,352.15p 886,184.18p 903,226.17p 4
22/04/2015 954,352.15p 954,352.15p 886,184.18p 954,352.15p 0
21/04/2015 988,436.13p 988,436.13p 920,268.16p 954,352.15p 0
20/04/2015 988,436.13p 1,022,520.12p 954,352.15p 988,436.13p 1
17/04/2015 988,436.13p 991,162.89p 971,394.14p 988,436.13p 0
16/04/2015 1,005,478.13p 1,005,478.13p 957,760.55p 988,436.13p 1
15/04/2015 869,142.09p 1,015,498.83p 852,100.20p 1,005,478.13p 7
14/04/2015 903,226.17p 903,226.17p 859,598.63p 869,142.09p 1
13/04/2015 903,226.17p 903,226.17p 877,663.09p 903,226.17p 1
10/04/2015 971,394.14p 1,008,886.52p 818,016.11p 903,226.17p 3
09/04/2015 971,394.14p 1,010,795.21p 920,268.16p 971,394.14p 1
08/04/2015 971,394.14p 971,394.14p 954,352.15p 971,394.14p 0
07/04/2015 988,436.13p 1,022,520.12p 920,268.16p 971,394.14p 1
02/04/2015 1,073,646.09p 1,090,688.18p 954,352.15p 988,436.13p 6
01/04/2015 988,436.13p 1,073,646.09p 954,352.15p 1,073,646.09p 1
31/03/2015 1,073,646.09p 1,073,646.09p 954,352.15p 988,436.13p 3
30/03/2015 1,124,772.17p 1,124,772.17p 1,056,604.20p 1,073,646.09p 1
27/03/2015 1,192,940.14p 1,192,940.14p 1,056,604.20p 1,124,772.17p 1
26/03/2015 1,073,646.09p 1,090,688.18p 1,056,604.20p 1,073,646.09p 1
25/03/2015 1,073,646.09p 1,192,940.14p 1,056,604.20p 1,073,646.09p 8
24/03/2015 1,073,646.09p 1,083,871.39p 1,056,604.20p 1,073,646.09p 2
23/03/2015 1,073,646.09p 1,090,688.18p 1,056,604.20p 1,073,646.09p 2
20/03/2015 1,107,730.08p 1,107,730.08p 1,056,604.20p 1,073,646.09p 2
19/03/2015 1,175,898.14p 1,175,898.14p 1,022,520.12p 1,107,730.08p 2
18/03/2015 1,141,814.16p 1,192,940.14p 988,436.13p 1,175,898.14p 5
17/03/2015 1,244,066.21p 1,329,276.17p 1,107,730.08p 1,141,814.16p 2
16/03/2015 1,244,066.21p 1,244,066.21p 1,124,772.17p 1,244,066.21p 0
13/03/2015 1,244,066.21p 1,244,066.21p 1,223,615.82p 1,244,066.21p 0
12/03/2015 1,244,066.21p 1,244,066.21p 1,158,856.25p 1,244,066.21p 1
11/03/2015 1,278,150.29p 1,278,150.29p 1,124,772.17p 1,244,066.21p 1
10/03/2015 1,295,192.09p 1,295,192.09p 1,140,109.96p 1,278,150.29p 1
09/03/2015 1,295,192.09p 1,295,192.09p 1,227,024.12p 1,295,192.09p 1
06/03/2015 1,295,192.09p 1,295,192.09p 1,227,024.12p 1,295,192.09p 0
05/03/2015 1,312,234.18p 1,312,234.18p 1,125,453.91p 1,295,192.09p 5
04/03/2015 1,312,234.18p 1,312,234.18p 1,264,516.60p 1,312,234.18p 0
03/03/2015 1,312,234.18p 1,312,234.18p 1,264,516.60p 1,312,234.18p 1
02/03/2015 1,295,192.09p 1,312,915.92p 1,262,471.48p 1,312,234.18p 1
27/02/2015 1,278,150.29p 1,312,234.18p 1,203,165.43p 1,295,192.09p 2
26/02/2015 1,278,150.29p 1,278,150.29p 1,203,165.43p 1,278,150.29p 1
25/02/2015 1,175,898.14p 1,278,150.29p 1,175,898.14p 1,278,150.29p 1
24/02/2015 1,175,898.14p 1,192,940.14p 1,158,856.25p 1,175,898.14p 1
23/02/2015 1,261,108.20p 1,261,108.20p 1,175,898.14p 1,175,898.14p 1
20/02/2015 1,261,108.20p 1,261,108.20p 1,261,108.20p 1,261,108.20p 0
19/02/2015 1,244,066.21p 1,263,425.78p 1,192,940.14p 1,261,108.20p 1
18/02/2015 1,227,024.12p 1,244,066.21p 1,056,604.20p 1,244,066.21p 2
17/02/2015 1,227,024.12p 1,227,024.12p 1,158,856.25p 1,227,024.12p 1
16/02/2015 1,192,940.14p 1,227,024.12p 1,192,940.14p 1,227,024.12p 0
13/02/2015 1,192,940.14p 1,209,982.23p 1,162,264.55p 1,192,940.14p 1
12/02/2015 1,209,982.23p 1,209,982.23p 1,158,856.25p 1,192,940.14p 1
11/02/2015 1,209,982.23p 1,209,982.23p 1,192,940.14p 1,209,982.23p 1
10/02/2015 1,244,066.21p 1,244,066.21p 1,192,940.14p 1,209,982.23p 1
09/02/2015 1,261,108.20p 1,261,108.20p 1,203,165.43p 1,244,066.21p 1
06/02/2015 1,295,192.09p 1,295,192.09p 1,192,940.14p 1,192,940.14p 0
05/02/2015 1,346,318.26p 1,363,360.25p 1,227,024.12p 1,295,192.09p 2
04/02/2015 1,346,318.26p 1,376,993.75p 1,264,516.60p 1,346,318.26p 1
03/02/2015 1,329,276.17p 1,349,726.56p 1,227,024.12p 1,312,234.18p 5
02/02/2015 1,329,276.17p 1,351,021.78p 1,295,192.09p 1,329,276.17p 1
30/01/2015 1,363,360.25p 1,363,360.25p 1,213,595.12p 1,329,276.17p 5
29/01/2015 1,363,360.25p 1,363,360.25p 1,295,192.09p 1,363,360.25p 1
28/01/2015 1,312,234.18p 1,380,402.15p 1,295,192.09p 1,329,276.17p 1
27/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
26/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 1
23/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
22/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 1
21/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
20/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 1
19/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
16/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
15/01/2015 1,380,402.15p 1,380,402.15p 1,305,417.38p 1,380,402.15p 0
14/01/2015 1,380,402.15p 1,380,402.15p 1,305,417.38p 1,380,402.15p 0
13/01/2015 1,380,402.15p 1,380,402.15p 1,305,417.38p 1,380,402.15p 0
12/01/2015 1,380,402.15p 1,380,402.15p 1,305,417.38p 1,380,402.15p 0
09/01/2015 1,329,276.17p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
08/01/2015 1,329,276.17p 1,329,276.17p 1,295,192.09p 1,329,276.17p 3
07/01/2015 1,414,486.13p 1,414,486.13p 1,295,192.09p 1,329,276.17p 5
06/01/2015 1,482,654.10p 1,482,654.10p 1,302,008.89p 1,397,444.24p 7
05/01/2015 1,482,654.10p 1,490,834.38p 1,439,367.38p 1,482,654.10p 1
02/01/2015 1,482,654.10p 1,490,834.38p 1,448,570.21p 1,482,654.10p 0
31/12/2014 1,482,654.10p 1,490,289.06p 1,448,570.21p 1,482,654.10p 0
30/12/2014 1,499,696.19p 1,507,876.46p 1,465,612.30p 1,482,654.10p 2
29/12/2014 1,363,360.25p 1,482,654.10p 1,295,192.09p 1,482,654.10p 4
24/12/2014 1,414,486.13p 1,414,486.13p 1,295,192.09p 1,363,360.25p 1
23/12/2014 1,414,486.13p 1,533,780.27p 1,363,360.25p 1,414,486.13p 1
22/12/2014 1,414,486.13p 1,414,486.13p 1,363,360.25p 1,414,486.13p 0
19/12/2014 1,397,444.24p 1,533,780.27p 1,363,360.25p 1,414,486.13p 1
18/12/2014 1,397,444.24p 1,397,444.24p 1,363,360.25p 1,397,444.24p 0
17/12/2014 1,414,486.13p 1,414,486.13p 1,363,360.25p 1,397,444.24p 2
16/12/2014 1,414,486.13p 1,440,049.22p 1,363,360.25p 1,414,486.13p 1
15/12/2014 1,414,486.13p 1,451,978.61p 1,404,261.04p 1,414,486.13p 1
12/12/2014 1,414,486.13p 1,458,795.41p 1,404,261.04p 1,414,486.13p 1
11/12/2014 1,414,486.13p 1,458,795.41p 1,397,444.24p 1,414,486.13p 1
10/12/2014 1,567,864.26p 1,567,864.26p 1,363,360.25p 1,414,486.13p 6
09/12/2014 1,636,032.23p 1,636,032.23p 1,431,528.22p 1,567,864.26p 4
08/12/2014 1,653,074.22p 1,697,383.40p 1,622,398.63p 1,636,032.23p 1
05/12/2014 1,704,200.39p 1,806,452.34p 1,601,948.14p 1,653,074.22p 4
04/12/2014 1,670,116.21p 1,734,875.78p 1,670,116.21p 1,670,116.21p 0
03/12/2014 1,618,990.23p 1,738,284.18p 1,567,864.26p 1,670,116.21p 2
02/12/2014 1,755,326.17p 1,755,326.17p 1,636,032.23p 1,636,032.23p 1
01/12/2014 1,772,368.36p 1,840,536.33p 1,567,864.26p 1,755,326.17p 7
28/11/2014 1,516,738.18p 1,840,536.33p 1,481,972.56p 1,772,368.36p 12
27/11/2014 1,516,738.18p 1,516,738.18p 1,486,062.70p 1,516,738.18p 1
26/11/2014 1,516,738.18p 1,516,738.18p 1,472,429.00p 1,516,738.18p 0
25/11/2014 1,516,738.18p 1,533,780.27p 1,431,528.22p 1,516,738.18p 1
24/11/2014 1,482,654.10p 1,516,738.18p 1,465,612.30p 1,516,738.18p 1
21/11/2014 1,482,654.10p 1,482,654.10p 1,465,612.30p 1,482,654.10p 2
20/11/2014 1,516,738.18p 1,516,738.18p 1,465,612.30p 1,482,654.10p 1
19/11/2014 1,687,158.20p 1,687,158.20p 1,448,570.21p 1,516,738.18p 6
18/11/2014 1,687,158.20p 1,687,158.20p 1,636,032.23p 1,687,158.20p 0
17/11/2014 1,687,158.20p 1,728,059.18p 1,636,032.23p 1,687,158.20p 4
14/11/2014 1,704,200.39p 1,734,875.78p 1,636,032.23p 1,687,158.20p 1
13/11/2014 1,653,074.22p 1,738,284.18p 1,618,990.23p 1,704,200.39p 4
12/11/2014 1,584,906.35p 1,653,074.22p 1,397,444.24p 1,653,074.22p 2
11/11/2014 1,670,116.21p 1,670,116.21p 1,550,822.27p 1,584,906.35p 1
10/11/2014 1,687,158.20p 1,687,158.20p 1,601,948.14p 1,670,116.21p 0
07/11/2014 1,670,116.21p 1,687,158.20p 1,636,032.23p 1,687,158.20p 0
06/11/2014 1,721,242.38p 1,721,242.38p 1,636,032.23p 1,670,116.21p 0
05/11/2014 1,823,494.14p 1,823,494.14p 1,636,032.23p 1,721,242.38p 3
04/11/2014 1,755,326.17p 1,823,494.14p 1,653,074.22p 1,823,494.14p 5
03/11/2014 1,636,032.23p 1,636,032.23p 1,567,864.26p 1,636,032.23p 0
31/10/2014 1,755,326.17p 1,755,326.17p 1,567,864.26p 1,636,032.23p 1
30/10/2014 1,755,326.17p 1,806,452.34p 1,704,200.39p 1,755,326.17p 1
29/10/2014 1,772,368.36p 1,792,886.91p 1,704,200.39p 1,755,326.17p 1
28/10/2014 1,806,452.34p 1,806,452.34p 1,670,116.21p 1,772,368.36p 2
27/10/2014 1,840,536.33p 1,840,536.33p 1,772,368.36p 1,806,452.34p 0
24/10/2014 1,891,662.30p 1,891,662.30p 1,772,368.36p 1,840,536.33p 0
23/10/2014 1,891,662.30p 1,891,662.30p 1,874,620.31p 1,891,662.30p 0
22/10/2014 1,959,830.27p 1,959,830.27p 1,874,620.31p 1,891,662.30p 0
21/10/2014 1,840,536.33p 1,959,830.27p 1,836,650.59p 1,959,830.27p 1
20/10/2014 1,823,494.14p 1,874,620.31p 1,782,593.55p 1,840,536.33p 0
17/10/2014 1,738,284.18p 1,874,620.31p 1,738,284.18p 1,823,494.14p 2
16/10/2014 1,755,326.17p 1,799,635.35p 1,711,016.99p 1,738,284.18p 1
15/10/2014 1,874,620.31p 1,874,620.31p 1,755,326.17p 1,755,326.17p 0
14/10/2014 1,891,662.30p 1,898,479.10p 1,823,494.14p 1,874,620.31p 1
13/10/2014 1,959,830.27p 1,959,830.27p 1,806,452.34p 1,891,662.30p 1
10/10/2014 1,959,830.27p 2,010,956.25p 1,916,884.37p 1,959,830.27p 1
09/10/2014 1,942,788.28p 2,010,956.25p 1,912,112.70p 1,959,830.27p 4
08/10/2014 1,942,788.28p 1,959,489.45p 1,908,704.30p 1,942,788.28p 1
07/10/2014 1,993,914.26p 2,113,208.40p 1,874,620.31p 1,942,788.28p 5
06/10/2014 2,062,082.23p 2,062,082.23p 1,942,788.28p 1,993,914.26p 3
03/10/2014 1,959,830.27p 2,062,082.23p 1,908,704.30p 2,062,082.23p 3
02/10/2014 2,062,082.23p 2,062,082.23p 1,739,102.34p 1,959,830.27p 5
01/10/2014 2,096,166.41p 2,096,166.41p 2,045,040.23p 2,062,082.23p 2
30/09/2014 2,164,334.37p 2,167,742.77p 2,085,941.21p 2,096,166.41p 2
29/09/2014 2,351,796.29p 2,351,796.29p 2,099,574.61p 2,164,334.37p 2
26/09/2014 2,419,964.45p 2,419,964.45p 2,249,544.34p 2,351,796.29p 1
25/09/2014 2,437,006.25p 2,454,048.24p 2,317,712.50p 2,419,964.45p 2
24/09/2014 2,641,510.55p 2,641,510.55p 2,372,246.87p 2,419,964.45p 3
23/09/2014 2,573,342.38p 2,610,834.77p 2,529,033.20p 2,607,426.37p 2
22/09/2014 2,556,300.59p 2,613,561.33p 2,522,216.41p 2,573,342.38p 3
19/09/2014 2,573,342.38p 2,590,384.18p 2,549,483.59p 2,556,300.59p 2
18/09/2014 2,590,384.18p 2,604,017.77p 2,556,300.59p 2,573,342.38p 4
17/09/2014 2,539,258.40p 2,624,468.36p 2,419,964.45p 2,590,384.18p 3
16/09/2014 2,641,510.55p 2,641,510.55p 2,454,048.24p 2,539,258.40p 7
15/09/2014 2,794,888.48p 2,803,409.38p 2,461,274.22p 2,641,510.55p 11
12/09/2014 2,931,224.61p 2,931,224.61p 2,569,933.98p 2,743,762.30p 8
11/09/2014 3,289,106.64p 3,289,106.64p 2,811,930.47p 2,931,224.61p 7
10/09/2014 3,493,610.55p 3,919,660.55p 3,176,629.10p 3,289,106.64p 19
09/09/2014 3,152,770.51p 3,739,015.23p 3,122,912.89p 3,425,442.58p 20
08/09/2014 3,016,434.57p 3,272,064.45p 2,965,308.20p 3,152,770.51p 12

*Close Price adjusted for both dividends and splits