Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
04/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
01/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
31/01/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
30/01/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
29/01/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
28/01/2013 1,959,830.27p 2,130,250.39p 1,874,620.31p 1,959,830.27p 0
25/01/2013 2,130,250.39p 2,130,250.39p 1,874,620.31p 1,959,830.27p 0
24/01/2013 2,130,250.39p 2,300,670.31p 2,045,040.23p 2,130,250.39p 0
23/01/2013 2,130,250.39p 2,300,670.31p 2,045,040.23p 2,130,250.39p 0
22/01/2013 2,300,670.31p 2,300,670.31p 2,045,040.23p 2,130,250.39p 0
21/01/2013 2,130,250.39p 2,300,670.31p 2,045,040.23p 2,300,670.31p 1
18/01/2013 2,130,250.39p 2,215,460.16p 2,130,250.39p 2,130,250.39p 0
17/01/2013 2,130,250.39p 2,215,460.16p 2,130,250.39p 2,130,250.39p 0
16/01/2013 2,045,040.23p 2,215,460.16p 2,045,040.23p 2,130,250.39p 0
15/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
14/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
11/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
10/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
09/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
08/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
07/01/2013 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
04/01/2013 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
03/01/2013 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
02/01/2013 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
31/12/2012 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
28/12/2012 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
27/12/2012 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
24/12/2012 1,959,830.27p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
21/12/2012 1,959,830.27p 2,045,040.23p 1,959,830.27p 1,959,830.27p 0
20/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
19/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
18/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
17/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
14/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
13/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
12/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
11/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
10/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
07/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
06/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
05/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
04/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
03/12/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
30/11/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
29/11/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
28/11/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
27/11/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
26/11/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
23/11/2012 1,959,830.27p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
22/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,959,830.27p 0
21/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,874,620.31p 0
20/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,874,620.31p 0
19/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,874,620.31p 0
16/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,874,620.31p 0
15/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,874,620.31p 0
14/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,874,620.31p 0
13/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,874,620.31p 0
12/11/2012 1,874,620.31p 2,045,040.23p 1,533,780.27p 1,874,620.31p 0
09/11/2012 1,874,620.31p 2,045,040.23p 1,533,780.27p 1,874,620.31p 0
08/11/2012 1,874,620.31p 2,045,040.23p 1,533,780.27p 1,874,620.31p 0
07/11/2012 1,874,620.31p 2,045,040.23p 1,533,780.27p 1,874,620.31p 0
06/11/2012 1,874,620.31p 2,045,040.23p 1,533,780.27p 1,874,620.31p 0
05/11/2012 1,874,620.31p 2,045,040.23p 1,533,780.27p 1,874,620.31p 0
02/11/2012 1,874,620.31p 2,045,040.23p 1,533,780.27p 1,874,620.31p 0
01/11/2012 1,874,620.31p 2,045,040.23p 1,874,620.31p 1,874,620.31p 0
31/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
30/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
29/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
26/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
25/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
24/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
23/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
22/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
19/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
18/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
17/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
16/10/2012 1,874,620.31p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
15/10/2012 1,789,410.16p 2,045,040.23p 1,789,410.16p 1,874,620.31p 0
12/10/2012 1,704,200.39p 1,789,410.16p 1,581,497.75p 1,789,410.16p 0
11/10/2012 1,704,200.39p 1,806,452.34p 1,567,864.26p 1,704,200.39p 0
10/10/2012 1,704,200.39p 1,806,452.34p 1,567,864.26p 1,704,200.39p 0
09/10/2012 1,704,200.39p 1,806,452.34p 1,567,864.26p 1,704,200.39p 0
08/10/2012 1,789,410.16p 1,789,410.16p 1,567,864.26p 1,704,200.39p 0
05/10/2012 1,789,410.16p 1,874,620.31p 1,704,200.39p 1,789,410.16p 0
04/10/2012 1,874,620.31p 1,874,620.31p 1,704,200.39p 1,789,410.16p 0
03/10/2012 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,874,620.31p 0
02/10/2012 1,959,830.27p 2,385,880.27p 1,959,830.27p 1,959,830.27p 0
01/10/2012 1,959,830.27p 2,385,880.27p 1,959,830.27p 1,959,830.27p 0
28/09/2012 2,045,040.23p 2,385,880.27p 1,959,830.27p 1,959,830.27p 0
27/09/2012 2,385,880.27p 2,385,880.27p 2,045,040.23p 2,045,040.23p 0
26/09/2012 2,385,880.27p 2,556,300.59p 1,704,200.39p 2,385,880.27p 0
25/09/2012 2,385,880.27p 2,556,300.59p 1,704,200.39p 2,385,880.27p 0
24/09/2012 2,556,300.59p 2,556,300.59p 1,704,200.39p 2,385,880.27p 0
21/09/2012 2,556,300.59p 2,556,300.59p 2,045,040.23p 2,556,300.59p 0
20/09/2012 2,556,300.59p 2,556,300.59p 2,045,040.23p 2,556,300.59p 0
19/09/2012 2,556,300.59p 2,556,300.59p 2,045,040.23p 2,556,300.59p 0
18/09/2012 2,556,300.59p 2,726,720.51p 2,385,880.27p 2,556,300.59p 0
17/09/2012 2,556,300.59p 2,726,720.51p 2,556,300.59p 2,556,300.59p 0
14/09/2012 2,556,300.59p 2,726,720.51p 2,556,300.59p 2,556,300.59p 0
13/09/2012 2,556,300.59p 3,408,400.39p 2,556,300.59p 2,556,300.59p 0
12/09/2012 2,897,140.43p 3,408,400.39p 2,556,300.59p 2,556,300.59p 0
11/09/2012 2,897,140.43p 3,408,400.39p 2,897,140.43p 2,897,140.43p 0
10/09/2012 2,897,140.43p 3,408,400.39p 2,897,140.43p 2,897,140.43p 0
07/09/2012 2,897,140.43p 3,408,400.39p 2,897,140.43p 2,897,140.43p 0
06/09/2012 2,897,140.43p 3,408,400.39p 2,897,140.43p 2,897,140.43p 0
05/09/2012 2,897,140.43p 4,260,500.78p 2,897,140.43p 2,897,140.43p 0
04/09/2012 4,260,500.78p 4,260,500.78p 2,897,140.43p 2,897,140.43p 0
03/09/2012 4,260,500.78p 4,601,340.63p 4,260,500.78p 4,260,500.78p 0
31/08/2012 4,601,340.63p 4,601,340.63p 4,260,500.78p 4,260,500.78p 0
30/08/2012 4,260,500.78p 4,563,848.05p 4,260,500.78p 4,260,500.78p 0
29/08/2012 4,260,500.78p 4,430,920.31p 4,260,500.78p 4,260,500.78p 0
28/08/2012 8,180,160.94p 8,180,160.94p 4,601,340.63p 4,601,340.63p 0
24/08/2012 8,180,160.94p 8,180,160.94p 7,498,481.25p 8,180,160.94p 0
23/08/2012 8,180,160.94p 8,824,347.66p 8,180,160.94p 8,180,160.94p 0
22/08/2012 8,180,160.94p 8,824,347.66p 8,180,160.94p 8,180,160.94p 0
21/08/2012 8,180,160.94p 9,543,521.09p 8,180,160.94p 8,180,160.94p 0
20/08/2012 9,373,101.56p 9,543,521.09p 9,202,681.25p 9,373,101.56p 0
17/08/2012 9,202,681.25p 9,543,521.09p 9,202,681.25p 9,373,101.56p 0
16/08/2012 9,373,101.56p 9,543,521.09p 9,373,101.56p 9,373,101.56p 0
15/08/2012 9,373,101.56p 9,713,941.41p 9,373,101.56p 9,373,101.56p 0
14/08/2012 9,373,101.56p 9,713,941.41p 9,373,101.56p 9,373,101.56p 0
13/08/2012 9,373,101.56p 9,713,941.41p 9,373,101.56p 9,373,101.56p 0
10/08/2012 9,373,101.56p 9,713,941.41p 9,373,101.56p 9,373,101.56p 0
09/08/2012 9,373,101.56p 9,713,941.41p 9,373,101.56p 9,373,101.56p 0
08/08/2012 9,373,101.56p 9,713,941.41p 9,373,101.56p 9,373,101.56p 0
07/08/2012 9,373,101.56p 9,713,941.41p 9,373,101.56p 9,373,101.56p 0
06/08/2012 9,373,101.56p 9,373,101.56p 8,947,050.78p 9,373,101.56p 0
03/08/2012 9,373,101.56p 9,373,101.56p 8,947,050.78p 9,373,101.56p 0
02/08/2012 9,373,101.56p 9,373,101.56p 8,947,050.78p 9,373,101.56p 0
01/08/2012 9,373,101.56p 9,373,101.56p 8,180,160.94p 9,373,101.56p 0
31/07/2012 9,373,101.56p 9,373,101.56p 8,180,160.94p 9,373,101.56p 0
30/07/2012 9,202,681.25p 9,373,101.56p 8,180,160.94p 9,373,101.56p 0
27/07/2012 8,180,160.94p 9,202,681.25p 8,180,160.94p 9,202,681.25p 0
26/07/2012 8,180,160.94p 8,861,840.63p 8,180,160.94p 8,180,160.94p 0
25/07/2012 8,180,160.94p 8,861,840.63p 8,180,160.94p 8,180,160.94p 0
24/07/2012 8,180,160.94p 8,861,840.63p 8,180,160.94p 8,180,160.94p 0
23/07/2012 8,180,160.94p 8,861,840.63p 8,180,160.94p 8,180,160.94p 0
20/07/2012 8,180,160.94p 8,861,840.63p 8,180,160.94p 8,180,160.94p 0
19/07/2012 8,180,160.94p 8,824,347.66p 8,180,160.94p 8,180,160.94p 0
18/07/2012 8,180,160.94p 8,861,840.63p 8,180,160.94p 8,180,160.94p 0
17/07/2012 8,180,160.94p 8,861,840.63p 8,180,160.94p 8,180,160.94p 0
16/07/2012 8,180,160.94p 8,861,840.63p 8,180,160.94p 8,180,160.94p 0
13/07/2012 8,180,160.94p 8,691,420.31p 8,180,160.94p 8,180,160.94p 0
12/07/2012 8,180,160.94p 8,691,420.31p 8,180,160.94p 8,180,160.94p 0
11/07/2012 8,180,160.94p 8,691,420.31p 8,180,160.94p 8,180,160.94p 0
10/07/2012 8,180,160.94p 8,180,160.94p 7,498,481.25p 8,180,160.94p 0
09/07/2012 8,180,160.94p 8,180,160.94p 7,498,481.25p 8,180,160.94p 0
06/07/2012 8,180,160.94p 8,180,160.94p 7,498,481.25p 8,180,160.94p 0
05/07/2012 7,498,481.25p 8,180,160.94p 7,498,481.25p 8,180,160.94p 0
04/07/2012 7,498,481.25p 7,498,481.25p 7,157,640.63p 7,498,481.25p 0
03/07/2012 7,498,481.25p 7,498,481.25p 7,157,640.63p 7,498,481.25p 0
02/07/2012 7,498,481.25p 7,498,481.25p 7,157,640.63p 7,498,481.25p 0
29/06/2012 7,498,481.25p 7,498,481.25p 7,157,640.63p 7,498,481.25p 0
28/06/2012 7,498,481.25p 7,498,481.25p 7,157,640.63p 7,498,481.25p 0
27/06/2012 7,498,481.25p 7,498,481.25p 7,157,640.63p 7,498,481.25p 0
26/06/2012 7,498,481.25p 7,498,481.25p 7,157,640.63p 7,498,481.25p 0
25/06/2012 7,498,481.25p 7,498,481.25p 7,157,640.63p 7,498,481.25p 0
22/06/2012 7,498,481.25p 7,498,481.25p 6,919,053.13p 7,498,481.25p 0
21/06/2012 7,498,481.25p 7,839,321.09p 7,157,640.63p 7,498,481.25p 0
20/06/2012 7,498,481.25p 7,839,321.09p 7,157,640.63p 7,498,481.25p 0
19/06/2012 7,498,481.25p 7,839,321.09p 7,157,640.63p 7,498,481.25p 0
18/06/2012 7,157,640.63p 7,839,321.09p 7,157,640.63p 7,498,481.25p 0
15/06/2012 7,668,900.78p 7,668,900.78p 7,157,640.63p 7,157,640.63p 0
14/06/2012 7,668,900.78p 7,668,900.78p 7,157,640.63p 7,668,900.78p 0
13/06/2012 7,668,900.78p 8,043,825.00p 7,157,640.63p 7,668,900.78p 0
12/06/2012 7,668,900.78p 8,043,825.00p 7,157,640.63p 7,668,900.78p 0
11/06/2012 7,668,900.78p 8,043,825.00p 7,157,640.63p 7,668,900.78p 0
08/06/2012 7,668,900.78p 8,043,825.00p 7,157,640.63p 7,668,900.78p 0
07/06/2012 7,839,321.09p 8,043,825.00p 7,157,640.63p 7,668,900.78p 0
06/06/2012 7,498,481.25p 8,180,160.94p 7,157,640.63p 7,839,321.09p 0
01/06/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
31/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
30/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
29/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
28/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
25/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
24/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
23/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
22/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
21/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
18/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
17/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
16/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
15/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
14/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
11/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
10/05/2012 7,498,481.25p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
09/05/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,498,481.25p 0
08/05/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
04/05/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
03/05/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
02/05/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
01/05/2012 7,839,321.09p 7,907,489.06p 7,771,153.13p 7,839,321.09p 0
30/04/2012 7,839,321.09p 7,907,489.06p 7,771,153.13p 7,839,321.09p 0
27/04/2012 7,839,321.09p 7,907,489.06p 7,771,153.13p 7,839,321.09p 0
26/04/2012 7,839,321.09p 7,907,489.06p 7,771,153.13p 7,839,321.09p 0
25/04/2012 7,839,321.09p 7,907,489.06p 7,771,153.13p 7,839,321.09p 0
24/04/2012 7,839,321.09p 7,907,489.06p 7,771,153.13p 7,839,321.09p 0
23/04/2012 7,839,321.09p 7,907,489.06p 7,771,153.13p 7,839,321.09p 0

*Close Price adjusted for both dividends and splits