Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/09/2014 3,135,728.52p 3,135,728.52p 2,965,308.20p 3,016,434.57p 5
04/09/2014 3,033,476.37p 3,272,064.45p 2,999,392.38p 3,135,728.52p 14
03/09/2014 2,675,594.34p 3,715,156.25p 2,675,594.34p 3,016,434.57p 24
02/09/2014 2,573,342.38p 2,726,720.51p 2,556,300.59p 2,675,594.34p 7
01/09/2014 2,556,300.59p 2,573,342.38p 2,478,588.67p 2,573,342.38p 1
29/08/2014 2,556,300.59p 2,556,300.59p 2,385,880.27p 2,556,300.59p 1
28/08/2014 2,556,300.59p 2,556,300.59p 2,454,048.24p 2,556,300.59p 0
27/08/2014 2,556,300.59p 2,556,300.59p 2,454,048.24p 2,556,300.59p 0
26/08/2014 2,556,300.59p 2,556,300.59p 2,454,048.24p 2,556,300.59p 0
22/08/2014 2,556,300.59p 2,709,678.32p 2,454,048.24p 2,556,300.59p 1
21/08/2014 2,488,132.42p 2,556,300.59p 2,385,880.27p 2,556,300.59p 2
20/08/2014 2,454,048.24p 2,471,090.23p 2,419,964.45p 2,471,090.23p 1
19/08/2014 2,624,468.36p 2,624,468.36p 2,385,880.27p 2,454,048.24p 2
18/08/2014 2,607,426.37p 2,626,990.43p 2,488,132.42p 2,607,426.37p 3
15/08/2014 2,351,796.29p 2,658,552.54p 2,351,796.29p 2,607,426.37p 3
14/08/2014 2,334,754.30p 2,419,964.45p 2,317,712.50p 2,351,796.29p 2
13/08/2014 2,283,628.32p 2,317,712.50p 2,283,628.32p 2,300,670.31p 0
12/08/2014 2,283,628.32p 2,317,712.50p 2,249,544.34p 2,283,628.32p 1
11/08/2014 2,283,628.32p 2,283,628.32p 2,249,544.34p 2,283,628.32p 0
08/08/2014 2,283,628.32p 2,283,628.32p 2,249,544.34p 2,283,628.32p 1
07/08/2014 2,283,628.32p 2,283,628.32p 2,211,506.45p 2,283,628.32p 1
06/08/2014 2,283,628.32p 2,283,628.32p 2,249,544.34p 2,283,628.32p 1
05/08/2014 2,283,628.32p 2,283,628.32p 2,258,610.55p 2,283,628.32p 0
04/08/2014 2,334,754.30p 2,334,754.30p 2,192,283.01p 2,283,628.32p 0
01/08/2014 2,317,712.50p 2,334,754.30p 2,283,628.32p 2,334,754.30p 0
31/07/2014 2,266,586.33p 2,385,880.27p 2,232,502.15p 2,317,712.50p 2
30/07/2014 2,283,628.32p 2,283,628.32p 2,181,376.37p 2,232,502.15p 5
29/07/2014 2,300,670.31p 2,317,712.50p 2,249,544.34p 2,283,628.32p 2
28/07/2014 2,334,754.30p 2,334,754.30p 2,249,544.34p 2,300,670.31p 0
25/07/2014 2,402,922.46p 2,402,922.46p 2,290,445.12p 2,334,754.30p 1
24/07/2014 2,419,964.45p 2,426,781.05p 2,351,796.29p 2,402,922.46p 1
23/07/2014 2,488,132.42p 2,488,132.42p 2,351,796.29p 2,419,964.45p 1
22/07/2014 2,488,132.42p 2,488,132.42p 2,385,880.27p 2,488,132.42p 0
21/07/2014 2,488,132.42p 2,488,132.42p 2,454,048.24p 2,488,132.42p 0
18/07/2014 2,488,132.42p 2,494,949.22p 2,456,570.70p 2,488,132.42p 0
17/07/2014 2,488,132.42p 2,488,132.42p 2,334,754.30p 2,488,132.42p 2
16/07/2014 2,488,132.42p 2,490,177.34p 2,402,922.46p 2,488,132.42p 1
15/07/2014 2,488,132.42p 2,488,132.42p 2,454,048.24p 2,488,132.42p 1
14/07/2014 2,488,132.42p 2,488,132.42p 2,454,048.24p 2,488,132.42p 1
11/07/2014 2,488,132.42p 2,494,949.22p 2,458,615.82p 2,488,132.42p 1
10/07/2014 2,488,132.42p 2,522,216.41p 2,454,048.24p 2,488,132.42p 1
09/07/2014 2,658,552.54p 2,685,819.73p 2,454,048.24p 2,488,132.42p 2
08/07/2014 2,760,804.30p 2,760,804.30p 2,351,796.29p 2,624,468.36p 6
07/07/2014 2,794,888.48p 2,826,927.15p 2,590,384.18p 2,760,804.30p 1
04/07/2014 2,880,098.24p 2,897,140.43p 2,726,720.51p 2,794,888.48p 1
03/07/2014 2,880,098.24p 2,880,098.24p 2,828,972.27p 2,880,098.24p 0
02/07/2014 2,982,350.39p 3,050,518.36p 2,828,972.27p 2,880,098.24p 0
01/07/2014 2,982,350.39p 2,982,350.39p 2,897,140.43p 2,982,350.39p 0
30/06/2014 2,982,350.39p 3,152,770.51p 2,897,140.43p 2,982,350.39p 0
27/06/2014 2,846,014.26p 2,917,590.82p 2,828,972.27p 2,914,182.42p 2
26/06/2014 2,846,014.26p 2,863,056.45p 2,828,972.27p 2,846,014.26p 1
25/06/2014 2,948,266.41p 2,948,266.41p 2,607,426.37p 2,828,972.27p 2
24/06/2014 2,948,266.41p 2,958,491.60p 2,897,140.43p 2,948,266.41p 0
23/06/2014 3,135,728.52p 3,135,728.52p 2,897,140.43p 2,948,266.41p 2
20/06/2014 3,169,812.70p 3,203,896.29p 2,999,392.38p 3,135,728.52p 2
19/06/2014 3,152,770.51p 3,272,064.45p 3,135,728.52p 3,169,812.70p 4
18/06/2014 3,118,686.33p 3,132,319.92p 2,842,606.25p 3,118,686.33p 2
17/06/2014 3,289,106.64p 3,289,106.64p 3,067,560.55p 3,118,686.33p 2
16/06/2014 3,408,400.39p 3,408,400.39p 3,118,686.33p 3,203,896.29p 1
13/06/2014 3,323,190.63p 3,408,400.39p 3,197,284.18p 3,323,190.63p 2
12/06/2014 3,152,770.51p 3,524,286.33p 3,101,644.53p 3,408,400.39p 4
11/06/2014 3,255,022.66p 3,255,022.66p 2,999,392.38p 3,101,644.53p 1
10/06/2014 3,255,022.66p 3,255,022.66p 3,070,968.75p 3,186,854.49p 1
09/06/2014 3,016,434.57p 3,278,029.30p 2,948,266.41p 3,255,022.66p 3
06/06/2014 2,931,224.61p 2,955,083.20p 2,726,720.51p 2,948,266.41p 5
05/06/2014 2,931,224.61p 2,965,308.20p 2,726,720.51p 2,931,224.61p 2
04/06/2014 3,101,644.53p 3,101,644.53p 2,897,140.43p 2,931,224.61p 1
03/06/2014 3,237,980.47p 3,323,190.63p 3,067,560.55p 3,101,644.53p 1
02/06/2014 3,084,602.34p 3,101,644.53p 3,067,560.55p 3,101,644.53p 1
30/05/2014 3,186,854.49p 3,186,854.49p 2,897,140.43p 3,084,602.34p 1
29/05/2014 3,272,064.45p 3,272,064.45p 2,999,392.38p 3,186,854.49p 0
28/05/2014 3,272,064.45p 3,391,358.59p 3,135,728.52p 3,272,064.45p 0
27/05/2014 3,203,896.29p 3,272,064.45p 3,135,728.52p 3,272,064.45p 0
23/05/2014 3,272,064.45p 3,272,064.45p 3,135,728.52p 3,203,896.29p 1
22/05/2014 3,255,022.66p 3,272,064.45p 3,067,560.55p 3,272,064.45p 2
21/05/2014 3,306,148.44p 3,306,148.44p 3,169,812.70p 3,255,022.66p 0
20/05/2014 3,323,190.63p 3,323,190.63p 3,041,724.61p 3,306,148.44p 3
19/05/2014 3,425,442.58p 3,425,442.58p 3,237,980.47p 3,323,190.63p 1
16/05/2014 3,493,610.55p 3,570,640.23p 3,251,613.87p 3,425,442.58p 3
15/05/2014 3,578,820.31p 3,612,904.69p 3,408,400.39p 3,493,610.55p 2
14/05/2014 3,664,030.47p 3,664,030.47p 3,527,694.53p 3,578,820.31p 4
13/05/2014 3,749,240.63p 3,919,660.55p 3,607,587.50p 3,664,030.47p 1
12/05/2014 3,749,240.63p 3,834,450.39p 3,612,904.69p 3,834,450.39p 0
09/05/2014 3,749,240.63p 3,749,240.63p 3,578,820.31p 3,732,198.44p 1
08/05/2014 3,885,576.56p 3,919,660.55p 3,578,820.31p 3,749,240.63p 2
07/05/2014 4,004,870.70p 4,090,080.47p 3,885,576.56p 3,885,576.56p 1
06/05/2014 4,004,870.70p 4,430,920.31p 3,919,660.55p 4,004,870.70p 5
02/05/2014 3,749,240.63p 4,090,080.47p 3,544,736.72p 4,004,870.70p 3
01/05/2014 3,357,274.22p 3,885,576.56p 3,272,064.45p 3,749,240.63p 4
30/04/2014 3,715,156.25p 3,715,156.25p 3,053,926.56p 3,357,274.22p 6
29/04/2014 3,629,946.48p 3,749,240.63p 3,510,652.34p 3,629,946.48p 2
28/04/2014 3,629,946.48p 3,715,156.25p 3,510,652.34p 3,629,946.48p 1
25/04/2014 3,919,660.55p 3,919,660.55p 3,466,343.36p 3,629,946.48p 3
24/04/2014 3,749,240.63p 4,090,080.47p 3,749,240.63p 3,919,660.55p 4
23/04/2014 3,578,820.31p 3,800,366.41p 3,476,568.36p 3,749,240.63p 1
22/04/2014 3,476,568.36p 3,817,408.59p 3,408,400.39p 3,578,820.31p 4
17/04/2014 3,408,400.39p 3,544,736.72p 3,122,094.92p 3,476,568.36p 3
16/04/2014 3,442,484.77p 3,445,892.58p 3,340,232.42p 3,408,400.39p 1
15/04/2014 3,289,106.64p 3,493,610.55p 3,289,106.64p 3,442,484.77p 3
14/04/2014 3,493,610.55p 3,510,652.34p 3,237,980.47p 3,289,106.64p 3
11/04/2014 3,664,030.47p 3,749,240.63p 3,408,400.39p 3,493,610.55p 1
10/04/2014 3,834,450.39p 3,834,450.39p 3,459,526.56p 3,493,610.55p 3
09/04/2014 3,919,660.55p 4,090,080.47p 3,602,679.30p 3,834,450.39p 3
08/04/2014 3,885,576.56p 3,987,828.52p 3,476,568.36p 3,919,660.55p 4
07/04/2014 4,090,080.47p 4,137,798.44p 3,783,324.61p 3,885,576.56p 4
04/04/2014 4,090,080.47p 4,158,248.83p 3,933,294.14p 4,090,080.47p 2
03/04/2014 4,038,954.69p 4,175,291.02p 3,817,408.59p 4,004,870.70p 2
02/04/2014 4,038,954.69p 4,158,248.83p 3,953,744.53p 4,038,954.69p 0
01/04/2014 3,885,576.56p 4,192,332.81p 3,817,408.59p 4,038,954.69p 3
31/03/2014 4,141,206.64p 4,417,287.11p 3,809,228.52p 3,885,576.56p 3
28/03/2014 4,090,080.47p 4,277,542.58p 4,021,912.50p 4,277,542.58p 1
27/03/2014 4,141,206.64p 4,141,206.64p 3,996,008.59p 4,141,206.64p 2
26/03/2014 4,141,206.64p 4,260,500.78p 4,035,546.09p 4,141,206.64p 2
25/03/2014 4,226,416.80p 4,226,416.80p 4,021,912.50p 4,141,206.64p 1
24/03/2014 4,124,164.45p 4,226,416.80p 4,021,912.50p 4,226,416.80p 2
21/03/2014 4,038,954.69p 4,226,416.80p 3,578,820.31p 4,124,164.45p 9
20/03/2014 4,345,710.16p 4,349,119.14p 3,919,660.55p 4,038,954.69p 5
19/03/2014 4,345,710.16p 4,420,013.28p 4,260,500.78p 4,345,710.16p 1
18/03/2014 4,311,626.56p 4,510,881.64p 4,260,500.78p 4,345,710.16p 4
17/03/2014 4,635,425.00p 4,635,425.00p 4,090,080.47p 4,516,130.08p 2
14/03/2014 4,686,550.78p 4,771,760.55p 4,533,172.66p 4,635,425.00p 2
13/03/2014 5,197,810.94p 5,242,119.92p 4,601,340.63p 4,686,550.78p 5
12/03/2014 5,623,860.94p 5,760,196.88p 5,027,390.63p 5,197,810.94p 4
11/03/2014 5,283,021.09p 5,626,671.09p 5,181,586.72p 5,368,230.86p 2
10/03/2014 5,368,230.86p 5,385,273.05p 5,112,601.17p 5,283,021.09p 3
07/03/2014 5,368,230.86p 5,589,776.95p 5,197,810.94p 5,368,230.86p 4
06/03/2014 5,368,230.86p 5,726,112.89p 5,364,822.66p 5,368,230.86p 8
05/03/2014 5,027,390.63p 5,453,441.02p 5,008,235.16p 5,368,230.86p 5
04/03/2014 5,010,348.83p 5,112,601.17p 4,645,649.61p 5,027,390.63p 5
03/03/2014 5,180,768.36p 5,235,303.52p 4,771,760.55p 5,010,348.83p 5
28/02/2014 4,839,928.91p 5,180,768.36p 4,788,121.09p 5,027,390.63p 6
27/02/2014 4,993,307.03p 4,993,307.03p 4,703,592.58p 4,839,928.91p 3
26/02/2014 5,283,021.09p 5,283,021.09p 4,686,550.78p 4,856,970.70p 5
25/02/2014 5,368,230.86p 5,453,441.02p 4,505,905.47p 5,197,810.94p 19
24/02/2014 4,822,886.33p 5,927,208.20p 4,822,886.33p 5,368,230.86p 30
21/02/2014 4,277,542.58p 4,946,339.06p 3,957,834.77p 4,686,550.78p 15
20/02/2014 3,152,770.51p 4,396,836.72p 3,152,770.51p 4,192,332.81p 25
19/02/2014 3,050,518.36p 3,050,518.36p 2,897,140.43p 3,016,434.57p 2
18/02/2014 2,931,224.61p 3,146,635.55p 2,777,846.48p 3,050,518.36p 10
17/02/2014 2,743,762.30p 2,802,250.59p 2,743,762.30p 2,777,846.48p 1
14/02/2014 2,794,888.48p 2,811,930.47p 2,726,720.51p 2,743,762.30p 2
13/02/2014 2,846,014.26p 2,846,014.26p 2,760,804.30p 2,811,930.47p 5
12/02/2014 2,828,972.27p 2,876,689.84p 2,828,972.27p 2,846,014.26p 1
11/02/2014 2,692,636.52p 2,852,149.41p 2,658,552.54p 2,828,972.27p 5
10/02/2014 2,760,804.30p 2,760,804.30p 2,658,552.54p 2,692,636.52p 3
07/02/2014 2,777,846.48p 2,808,522.07p 2,730,128.91p 2,760,804.30p 1
06/02/2014 2,692,636.52p 2,794,888.48p 2,658,552.54p 2,777,846.48p 2
05/02/2014 2,777,846.48p 2,777,846.48p 2,675,594.34p 2,692,636.52p 3
04/02/2014 2,777,846.48p 2,828,972.27p 2,726,720.51p 2,777,846.48p 3
03/02/2014 2,777,846.48p 2,828,972.27p 2,726,720.51p 2,794,888.48p 2
31/01/2014 2,811,930.47p 2,822,155.66p 2,750,579.30p 2,777,846.48p 1
30/01/2014 3,067,560.55p 3,128,911.52p 2,726,447.46p 2,811,930.47p 2
29/01/2014 2,743,762.30p 2,773,074.61p 2,726,720.51p 2,760,804.30p 3
28/01/2014 2,846,014.26p 2,880,098.24p 2,726,720.51p 2,743,762.30p 7
27/01/2014 2,760,804.30p 2,965,308.20p 2,726,720.51p 2,880,098.24p 6
24/01/2014 2,880,098.24p 2,902,934.77p 2,658,552.54p 2,760,804.30p 8
23/01/2014 3,323,190.63p 3,442,484.77p 2,556,300.59p 2,880,098.24p 13
22/01/2014 3,152,770.51p 3,442,484.77p 3,152,770.51p 3,442,484.77p 7
21/01/2014 2,982,350.39p 3,323,190.63p 2,982,350.39p 3,152,770.51p 6
20/01/2014 2,811,930.47p 3,169,812.70p 2,811,930.47p 2,982,350.39p 15
17/01/2014 2,982,350.39p 2,982,350.39p 2,769,325.39p 2,811,930.47p 14
16/01/2014 2,641,510.55p 3,067,560.55p 2,641,510.55p 2,982,350.39p 21
15/01/2014 2,726,720.51p 2,794,888.48p 2,641,510.55p 2,641,510.55p 15
14/01/2014 2,556,300.59p 2,897,140.43p 2,481,315.62p 2,641,510.55p 8
13/01/2014 2,385,880.27p 2,692,636.52p 2,385,880.27p 2,556,300.59p 3
10/01/2014 2,556,300.59p 2,556,300.59p 2,232,502.15p 2,385,880.27p 4
09/01/2014 2,556,300.59p 2,556,300.59p 2,385,880.27p 2,556,300.59p 1
08/01/2014 2,556,300.59p 2,556,300.59p 2,385,880.27p 2,556,300.59p 4
07/01/2014 2,556,300.59p 2,590,384.18p 2,402,922.46p 2,556,300.59p 5
06/01/2014 2,471,090.23p 2,726,720.51p 2,249,544.34p 2,556,300.59p 14
03/01/2014 2,079,124.41p 2,556,300.59p 2,079,124.41p 2,471,090.23p 28
02/01/2014 1,976,872.27p 2,108,661.33p 1,942,788.28p 2,079,124.41p 3
31/12/2013 1,993,914.26p 1,993,914.26p 1,976,872.27p 1,976,872.27p 0
30/12/2013 2,079,124.41p 2,215,460.16p 1,976,872.27p 1,993,914.26p 2
27/12/2013 2,079,124.41p 2,079,124.41p 1,942,788.28p 2,079,124.41p 0
24/12/2013 2,079,124.41p 2,079,124.41p 1,942,788.28p 2,079,124.41p 0
23/12/2013 2,079,124.41p 2,079,124.41p 1,942,788.28p 2,079,124.41p 0
20/12/2013 2,130,250.39p 2,130,250.39p 1,976,872.27p 2,079,124.41p 2
19/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 1
18/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 0
17/12/2013 2,130,250.39p 2,385,880.27p 2,045,040.23p 2,385,880.27p 2
16/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 0
13/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 1
12/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 1
11/12/2013 2,215,460.16p 2,385,880.27p 1,874,620.31p 2,385,880.27p 8
10/12/2013 2,130,250.39p 2,215,460.16p 1,976,872.27p 2,215,460.16p 3
09/12/2013 2,130,250.39p 2,215,460.16p 2,045,040.23p 2,130,250.39p 1
06/12/2013 2,215,460.16p 2,215,460.16p 2,045,040.23p 2,215,460.16p 4
05/12/2013 2,130,250.39p 2,347,229.10p 2,079,806.05p 2,215,460.16p 5
04/12/2013 1,959,830.27p 2,215,460.16p 1,874,620.31p 2,130,250.39p 24
03/12/2013 2,300,670.31p 2,897,140.43p 1,704,200.39p 1,959,830.27p 20
02/12/2013 2,897,140.43p 2,897,140.43p 2,701,157.23p 2,897,140.43p 0
29/11/2013 2,982,350.39p 3,067,560.55p 2,726,720.51p 2,897,140.43p 0
28/11/2013 3,152,770.51p 3,183,446.09p 2,726,720.51p 2,982,350.39p 0
27/11/2013 3,152,770.51p 3,188,558.59p 3,086,306.64p 3,152,770.51p 2
26/11/2013 3,152,770.51p 3,186,854.49p 3,067,560.55p 3,152,770.51p 1
25/11/2013 3,152,770.51p 3,152,770.51p 3,084,602.34p 3,152,770.51p 0
22/11/2013 3,152,770.51p 3,237,980.47p 3,067,560.55p 3,152,770.51p 1
21/11/2013 3,237,980.47p 3,237,980.47p 3,067,560.55p 3,152,770.51p 1
20/11/2013 3,152,770.51p 3,152,770.51p 3,067,560.55p 3,152,770.51p 0

*Close Price adjusted for both dividends and splits