Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/09/2010 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
17/09/2010 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
16/09/2010 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
15/09/2010 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
14/09/2010 15,337,801.56p 16,360,321.88p 15,337,801.56p 15,678,642.19p 0
13/09/2010 15,337,801.56p 15,337,801.56p 15,337,801.56p 15,337,801.56p 0
10/09/2010 15,337,801.56p 15,337,801.56p 15,337,801.56p 15,337,801.56p 0
09/09/2010 15,337,801.56p 15,337,801.56p 15,337,801.56p 15,337,801.56p 0
08/09/2010 15,337,801.56p 15,337,801.56p 15,337,801.56p 15,337,801.56p 0
07/09/2010 15,337,801.56p 15,337,801.56p 15,337,801.56p 15,337,801.56p 0
06/09/2010 15,337,801.56p 15,337,801.56p 15,337,801.56p 15,337,801.56p 0
03/09/2010 15,337,801.56p 15,337,801.56p 15,337,801.56p 15,337,801.56p 0
02/09/2010 15,337,801.56p 15,337,801.56p 15,337,801.56p 15,337,801.56p 0
01/09/2010 15,678,642.19p 17,042,003.12p 14,996,962.50p 15,337,801.56p 0
31/08/2010 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
27/08/2010 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
26/08/2010 15,678,642.19p 15,678,642.19p 14,315,281.25p 15,678,642.19p 0
25/08/2010 16,019,481.25p 16,019,481.25p 15,678,642.19p 15,678,642.19p 0
24/08/2010 16,019,481.25p 16,019,481.25p 16,019,481.25p 16,019,481.25p 0
23/08/2010 16,019,481.25p 16,019,481.25p 16,019,481.25p 16,019,481.25p 0
20/08/2010 16,019,481.25p 16,019,481.25p 15,678,642.19p 16,019,481.25p 0
19/08/2010 16,019,481.25p 16,019,481.25p 16,019,481.25p 16,019,481.25p 0
18/08/2010 16,019,481.25p 16,019,481.25p 16,019,481.25p 16,019,481.25p 0
17/08/2010 16,019,481.25p 16,019,481.25p 16,019,481.25p 16,019,481.25p 0
16/08/2010 16,701,164.06p 16,701,164.06p 15,678,642.19p 16,019,481.25p 0
13/08/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
12/08/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
11/08/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
10/08/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
09/08/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
06/08/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
05/08/2010 17,382,840.62p 18,405,362.50p 17,042,003.12p 17,042,003.12p 0
04/08/2010 17,042,003.12p 20,450,404.69p 16,019,481.25p 17,723,681.25p 0
03/08/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
02/08/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
30/07/2010 17,042,003.12p 17,042,003.12p 17,042,003.12p 17,042,003.12p 0
29/07/2010 16,019,481.25p 17,042,003.12p 15,849,062.50p 17,042,003.12p 0
28/07/2010 12,611,082.03p 16,360,321.88p 12,611,082.03p 16,019,481.25p 0
27/07/2010 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
26/07/2010 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
23/07/2010 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
22/07/2010 12,270,242.19p 12,611,082.03p 12,270,242.19p 12,611,082.03p 0
21/07/2010 11,588,561.72p 12,270,242.19p 11,588,561.72p 12,270,242.19p 0
20/07/2010 11,588,561.72p 11,588,561.72p 9,543,521.09p 11,588,561.72p 6
19/07/2010 11,588,561.72p 11,588,561.72p 9,543,521.09p 11,588,561.72p 2
16/07/2010 11,588,561.72p 11,588,561.72p 9,543,521.09p 11,588,561.72p 2
15/07/2010 10,566,042.19p 11,588,561.72p 10,566,042.19p 11,588,561.72p 0
14/07/2010 10,566,042.19p 10,634,209.38p 10,566,042.19p 10,566,042.19p 0
13/07/2010 10,566,042.19p 10,906,882.03p 10,566,042.19p 10,566,042.19p 0
12/07/2010 11,929,401.56p 11,929,401.56p 8,861,840.63p 10,225,202.34p 1
09/07/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
08/07/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
07/07/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
06/07/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
05/07/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
02/07/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
01/07/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
30/06/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
29/06/2010 12,611,082.03p 12,611,082.03p 11,929,401.56p 11,929,401.56p 0
28/06/2010 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
25/06/2010 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
24/06/2010 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
23/06/2010 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
22/06/2010 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
21/06/2010 13,292,762.50p 13,292,762.50p 12,611,082.03p 12,611,082.03p 0
18/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
17/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
16/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
15/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
14/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
11/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
10/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
09/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
08/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
07/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
04/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
03/06/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
02/06/2010 12,270,242.19p 12,270,242.19p 12,270,242.19p 12,270,242.19p 0
01/06/2010 12,270,242.19p 12,270,242.19p 12,270,242.19p 12,270,242.19p 0
28/05/2010 12,270,242.19p 12,270,242.19p 12,270,242.19p 12,270,242.19p 0
27/05/2010 13,122,342.19p 13,122,342.19p 12,270,242.19p 12,270,242.19p 0
26/05/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
25/05/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
24/05/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
21/05/2010 14,656,121.88p 14,656,121.88p 13,292,762.50p 13,292,762.50p 0
20/05/2010 14,656,121.88p 14,656,121.88p 14,656,121.88p 14,656,121.88p 0
19/05/2010 14,656,121.88p 14,656,121.88p 14,656,121.88p 14,656,121.88p 0
18/05/2010 13,804,021.88p 14,656,121.88p 13,804,021.88p 14,656,121.88p 0
17/05/2010 13,804,021.88p 13,804,021.88p 13,804,021.88p 13,804,021.88p 0
14/05/2010 14,144,860.94p 14,144,860.94p 13,804,021.88p 13,804,021.88p 0
13/05/2010 14,826,542.19p 14,826,542.19p 14,144,860.94p 14,144,860.94p 0
12/05/2010 14,485,701.56p 14,826,542.19p 14,485,701.56p 14,826,542.19p 0
11/05/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
10/05/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
07/05/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
06/05/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
05/05/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
04/05/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
30/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
29/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
28/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
27/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
26/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
23/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
22/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
21/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
20/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
19/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
16/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
15/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
14/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
13/04/2010 14,485,701.56p 14,485,701.56p 14,485,701.56p 14,485,701.56p 0
12/04/2010 14,315,281.25p 14,485,701.56p 13,633,601.56p 14,485,701.56p 0
09/04/2010 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
08/04/2010 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
07/04/2010 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
06/04/2010 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
01/04/2010 14,315,281.25p 14,656,121.88p 14,315,281.25p 14,315,281.25p 0
31/03/2010 14,315,281.25p 14,840,176.56p 14,315,281.25p 14,315,281.25p 1
30/03/2010 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
29/03/2010 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
26/03/2010 14,826,542.19p 14,826,542.19p 13,633,601.56p 14,315,281.25p 0
25/03/2010 14,826,542.19p 14,826,542.19p 13,974,442.19p 14,826,542.19p 0
24/03/2010 14,656,121.88p 14,996,962.50p 14,656,121.88p 14,826,542.19p 0
23/03/2010 14,144,860.94p 14,656,121.88p 14,144,860.94p 14,656,121.88p 0
22/03/2010 14,144,860.94p 14,144,860.94p 14,144,860.94p 14,144,860.94p 0
19/03/2010 13,633,601.56p 14,144,860.94p 13,548,392.19p 14,144,860.94p 0
18/03/2010 13,633,601.56p 13,633,601.56p 13,633,601.56p 13,633,601.56p 0
17/03/2010 13,974,442.19p 13,974,442.19p 12,440,662.50p 13,633,601.56p 0
16/03/2010 13,804,021.88p 13,974,442.19p 13,804,021.88p 13,974,442.19p 0
15/03/2010 13,633,601.56p 13,804,021.88p 13,633,601.56p 13,804,021.88p 0
12/03/2010 13,633,601.56p 13,633,601.56p 13,633,601.56p 13,633,601.56p 0
11/03/2010 13,292,762.50p 13,633,601.56p 13,292,762.50p 13,633,601.56p 0
10/03/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
09/03/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
08/03/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
05/03/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
04/03/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
03/03/2010 13,292,762.50p 13,633,601.56p 13,292,762.50p 13,292,762.50p 0
02/03/2010 13,292,762.50p 13,292,762.50p 12,270,242.19p 13,292,762.50p 0
01/03/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
26/02/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
25/02/2010 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
24/02/2010 12,781,502.34p 13,463,182.81p 12,781,502.34p 13,292,762.50p 0
23/02/2010 12,781,502.34p 12,781,502.34p 12,781,502.34p 12,781,502.34p 0
22/02/2010 12,781,502.34p 12,781,502.34p 12,781,502.34p 12,781,502.34p 0
19/02/2010 11,929,401.56p 12,781,502.34p 10,225,202.34p 12,781,502.34p 4
18/02/2010 11,929,401.56p 12,270,242.19p 11,929,401.56p 11,929,401.56p 0
17/02/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
16/02/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
15/02/2010 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
12/02/2010 11,588,561.72p 12,099,821.09p 10,906,882.03p 11,929,401.56p 2
11/02/2010 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
10/02/2010 11,247,721.88p 11,929,401.56p 11,247,721.88p 11,588,561.72p 0
09/02/2010 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
08/02/2010 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
05/02/2010 11,929,401.56p 11,929,401.56p 10,906,882.03p 11,929,401.56p 1
04/02/2010 12,270,242.19p 12,270,242.19p 11,929,401.56p 11,929,401.56p 0
03/02/2010 13,122,342.19p 13,122,342.19p 12,270,242.19p 12,270,242.19p 0
02/02/2010 13,122,342.19p 13,122,342.19p 13,122,342.19p 13,122,342.19p 0
01/02/2010 13,122,342.19p 13,122,342.19p 13,122,342.19p 13,122,342.19p 0
29/01/2010 13,122,342.19p 13,122,342.19p 13,122,342.19p 13,122,342.19p 0
28/01/2010 13,122,342.19p 13,122,342.19p 13,122,342.19p 13,122,342.19p 0
27/01/2010 13,463,182.81p 13,463,182.81p 13,122,342.19p 13,122,342.19p 0
26/01/2010 13,463,182.81p 13,463,182.81p 10,225,202.34p 13,463,182.81p 1
25/01/2010 13,463,182.81p 13,463,182.81p 12,270,242.19p 13,463,182.81p 0
22/01/2010 13,292,762.50p 13,463,182.81p 12,270,242.19p 13,463,182.81p 0
21/01/2010 12,611,082.03p 13,292,762.50p 12,611,082.03p 13,292,762.50p 0
20/01/2010 12,270,242.19p 12,951,921.88p 12,270,242.19p 12,611,082.03p 0
19/01/2010 12,270,242.19p 12,270,242.19p 12,270,242.19p 12,270,242.19p 0
18/01/2010 12,270,242.19p 12,270,242.19p 12,270,242.19p 12,270,242.19p 0
15/01/2010 12,270,242.19p 12,270,242.19p 11,929,401.56p 12,270,242.19p 0
14/01/2010 11,929,401.56p 12,270,242.19p 11,929,401.56p 12,270,242.19p 0
13/01/2010 11,929,401.56p 11,929,401.56p 11,247,721.88p 11,929,401.56p 0
12/01/2010 11,247,721.88p 11,929,401.56p 11,247,721.88p 11,929,401.56p 0
11/01/2010 11,247,721.88p 11,247,721.88p 10,225,202.34p 11,247,721.88p 0
08/01/2010 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
07/01/2010 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
06/01/2010 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
05/01/2010 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
04/01/2010 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
31/12/2009 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
30/12/2009 11,247,721.88p 11,588,561.72p 11,247,721.88p 11,247,721.88p 0
29/12/2009 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
24/12/2009 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
23/12/2009 11,247,721.88p 11,588,561.72p 11,247,721.88p 11,247,721.88p 0
22/12/2009 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
21/12/2009 11,247,721.88p 11,588,561.72p 11,247,721.88p 11,247,721.88p 0
18/12/2009 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
17/12/2009 10,566,042.19p 11,247,721.88p 10,225,202.34p 11,247,721.88p 0
16/12/2009 10,566,042.19p 10,566,042.19p 10,225,202.34p 10,566,042.19p 0
15/12/2009 10,566,042.19p 10,566,042.19p 10,214,975.78p 10,566,042.19p 6
14/12/2009 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0
11/12/2009 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0
10/12/2009 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0
09/12/2009 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0
08/12/2009 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0
07/12/2009 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0
04/12/2009 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0
03/12/2009 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0

*Close Price adjusted for both dividends and splits