Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/03/2020 406.25p 425.00p 343.75p 406.25p 953
17/03/2020 390.63p 406.25p 375.00p 406.25p 2502
16/03/2020 515.63p 515.63p 375.06p 390.63p 1496
13/03/2020 515.63p 530.94p 468.75p 515.63p 833
12/03/2020 546.88p 546.88p 481.31p 515.63p 848
11/03/2020 578.13p 578.13p 531.25p 578.13p 473
10/03/2020 546.88p 578.13p 506.25p 578.13p 1140
09/03/2020 609.38p 609.38p 500.06p 546.88p 3254
06/03/2020 875.00p 937.50p 593.75p 609.38p 1201
05/03/2020 859.38p 906.25p 811.25p 875.00p 331
04/03/2020 859.38p 875.00p 803.13p 859.38p 738
03/03/2020 875.00p 975.00p 775.00p 859.38p 3703
02/03/2020 781.25p 875.00p 703.44p 781.25p 838
28/02/2020 1,031.25p 1,031.25p 600.00p 781.25p 2885
27/02/2020 1,031.25p 1,031.25p 940.63p 1,031.25p 387
26/02/2020 1,078.13p 1,125.00p 843.75p 1,031.25p 2419
25/02/2020 1,156.25p 1,156.25p 1,000.00p 1,078.13p 705
24/02/2020 1,156.25p 1,156.25p 1,062.50p 1,156.25p 1187
21/02/2020 1,156.25p 1,243.75p 1,093.75p 1,156.25p 253
20/02/2020 1,156.25p 1,156.25p 1,093.75p 1,156.25p 60
19/02/2020 1,156.25p 1,243.75p 1,062.50p 1,156.25p 254
18/02/2020 1,140.63p 1,248.12p 1,093.75p 1,156.25p 1100
17/02/2020 1,062.50p 1,250.00p 1,053.13p 1,140.63p 2724
14/02/2020 1,062.50p 1,062.50p 1,053.13p 1,062.50p 12
13/02/2020 1,062.50p 1,125.00p 1,043.75p 1,062.50p 251
12/02/2020 1,062.50p 1,125.00p 1,000.00p 1,062.50p 304
11/02/2020 1,062.50p 1,125.00p 1,037.50p 1,062.50p 733
10/02/2020 1,062.50p 1,081.25p 1,037.50p 1,062.50p 537
07/02/2020 1,031.25p 1,062.50p 1,031.25p 1,062.50p 900
06/02/2020 1,062.50p 1,084.38p 1,012.50p 1,031.25p 769
05/02/2020 1,062.50p 1,093.75p 1,012.50p 1,062.50p 990
04/02/2020 1,062.50p 1,100.00p 1,009.38p 1,062.50p 606
03/02/2020 1,171.88p 1,171.88p 1,000.00p 1,062.50p 1071
31/01/2020 1,171.88p 1,218.75p 1,134.38p 1,171.88p 260
30/01/2020 1,171.88p 1,209.38p 1,125.00p 1,171.88p 660
29/01/2020 1,171.88p 1,206.25p 1,126.88p 1,171.88p 417
28/01/2020 1,140.63p 1,212.50p 1,068.75p 1,171.88p 1230
27/01/2020 968.75p 1,187.50p 950.00p 1,140.63p 5165
24/01/2020 937.50p 999.38p 878.13p 968.75p 2823
23/01/2020 937.50p 962.50p 875.00p 937.50p 1019
22/01/2020 953.13p 968.75p 875.00p 937.50p 1936
21/01/2020 859.38p 968.12p 843.75p 953.13p 3230
20/01/2020 859.38p 871.88p 843.75p 859.38p 675
17/01/2020 906.25p 906.25p 812.50p 859.38p 2791
16/01/2020 796.88p 906.25p 796.88p 906.25p 1974
15/01/2020 781.25p 937.50p 765.00p 796.88p 7503
14/01/2020 781.25p 818.75p 763.38p 818.75p 86
13/01/2020 859.38p 859.38p 750.00p 781.25p 2167
10/01/2020 781.25p 906.25p 781.25p 859.38p 2726
09/01/2020 765.63p 812.50p 752.50p 781.25p 2707
08/01/2020 828.13p 837.50p 750.00p 765.63p 2583
07/01/2020 828.13p 836.25p 828.13p 828.13p 160
06/01/2020 828.13p 840.63p 812.50p 828.13p 292
03/01/2020 828.13p 840.63p 812.50p 828.13p 350
02/01/2020 828.13p 843.75p 828.13p 828.13p 306
31/12/2019 828.13p 843.44p 812.50p 828.13p 496
30/12/2019 828.13p 843.44p 812.50p 828.13p 32
27/12/2019 828.13p 843.75p 813.13p 828.13p 463
24/12/2019 828.13p 843.75p 813.13p 828.13p 811
23/12/2019 828.13p 843.75p 813.13p 828.13p 860
20/12/2019 781.25p 843.75p 781.25p 828.13p 3004
19/12/2019 781.25p 812.50p 759.69p 781.25p 144
18/12/2019 781.25p 812.50p 759.69p 781.25p 1349
17/12/2019 765.63p 796.88p 759.69p 781.25p 1449
16/12/2019 765.63p 781.25p 750.06p 765.63p 936
13/12/2019 1,000.00p 1,000.00p 765.63p 765.63p 8590
12/12/2019 1,187.50p 1,200.00p 968.75p 1,000.00p 2281
11/12/2019 1,156.25p 1,221.88p 1,156.25p 1,156.25p 337
10/12/2019 1,218.75p 1,231.25p 1,062.50p 1,156.25p 254
09/12/2019 1,218.75p 1,281.25p 1,125.00p 1,218.75p 124
06/12/2019 1,281.25p 1,293.12p 1,218.75p 1,218.75p 15
05/12/2019 1,281.25p 1,298.12p 1,250.00p 1,281.25p 116
04/12/2019 1,281.25p 1,312.50p 1,250.00p 1,281.25p 192
03/12/2019 1,281.25p 1,281.25p 1,281.25p 1,281.25p 0
02/12/2019 1,281.25p 1,312.50p 1,250.00p 1,281.25p 329
29/11/2019 1,281.25p 1,312.50p 1,250.00p 1,281.25p 63
28/11/2019 1,281.25p 1,306.25p 1,250.00p 1,281.25p 69
27/11/2019 1,281.25p 1,281.25p 1,250.00p 1,281.25p 232
26/11/2019 1,281.25p 1,281.25p 1,251.25p 1,281.25p 2
25/11/2019 1,281.25p 1,311.87p 1,250.00p 1,281.25p 216
22/11/2019 1,281.25p 1,312.50p 1,262.50p 1,281.25p 625
21/11/2019 1,281.25p 1,311.87p 1,262.50p 1,281.25p 105
20/11/2019 1,281.25p 1,311.87p 1,250.00p 1,281.25p 70
19/11/2019 1,312.50p 1,328.13p 1,250.00p 1,281.25p 257
18/11/2019 1,281.25p 1,375.00p 1,250.00p 1,312.50p 3187
15/11/2019 1,281.25p 1,312.50p 1,265.63p 1,281.25p 47
14/11/2019 1,281.25p 1,312.50p 1,265.63p 1,281.25p 121
13/11/2019 1,281.25p 1,281.25p 1,265.63p 1,281.25p 0
12/11/2019 1,281.25p 1,312.50p 1,281.25p 1,281.25p 674
11/11/2019 1,281.25p 1,309.38p 1,281.25p 1,281.25p 309
08/11/2019 1,281.25p 1,306.25p 1,250.00p 1,281.25p 278
07/11/2019 1,281.25p 1,303.13p 1,250.00p 1,281.25p 265
06/11/2019 1,281.25p 1,312.50p 1,250.00p 1,281.25p 316
05/11/2019 1,406.25p 1,406.25p 1,250.00p 1,281.25p 830
04/11/2019 1,406.25p 1,406.25p 1,262.50p 1,406.25p 460
01/11/2019 1,406.25p 1,406.25p 1,375.00p 1,406.25p 534
31/10/2019 1,406.25p 1,425.00p 1,325.00p 1,406.25p 1617
30/10/2019 1,406.25p 1,406.25p 1,375.00p 1,406.25p 121
29/10/2019 1,406.25p 1,406.25p 1,375.00p 1,406.25p 723
28/10/2019 1,406.25p 1,406.25p 1,375.00p 1,406.25p 120
25/10/2019 1,406.25p 1,406.25p 1,375.00p 1,406.25p 206
24/10/2019 1,406.25p 1,406.25p 1,281.25p 1,406.25p 192
23/10/2019 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
22/10/2019 1,375.00p 1,406.25p 1,375.00p 1,406.25p 100
21/10/2019 1,375.00p 1,375.00p 1,315.00p 1,375.00p 38
18/10/2019 1,343.75p 1,375.00p 1,343.75p 1,375.00p 80
17/10/2019 1,375.00p 1,375.00p 1,313.13p 1,343.75p 153
16/10/2019 1,406.25p 1,406.25p 1,281.25p 1,375.00p 340
15/10/2019 1,406.25p 1,406.25p 1,375.00p 1,406.25p 254
14/10/2019 1,406.25p 1,406.25p 1,375.00p 1,406.25p 34
11/10/2019 1,437.50p 1,443.75p 1,375.00p 1,406.25p 140
10/10/2019 1,437.50p 1,437.50p 1,375.00p 1,437.50p 27
09/10/2019 1,437.50p 1,465.63p 1,377.50p 1,437.50p 367
08/10/2019 1,437.50p 1,468.75p 1,377.50p 1,437.50p 32
07/10/2019 1,437.50p 1,461.25p 1,437.50p 1,437.50p 100
04/10/2019 1,437.50p 1,437.50p 1,377.50p 1,437.50p 264
03/10/2019 1,437.50p 1,468.75p 1,377.50p 1,437.50p 62
02/10/2019 1,437.50p 1,468.75p 1,317.50p 1,437.50p 642
01/10/2019 1,437.50p 1,443.75p 1,312.50p 1,437.50p 345
30/09/2019 1,468.75p 1,475.00p 1,337.50p 1,437.50p 260
27/09/2019 1,468.75p 1,487.50p 1,375.00p 1,468.75p 436
26/09/2019 1,437.50p 1,515.63p 1,333.87p 1,468.75p 1661
25/09/2019 1,750.00p 1,750.00p 1,703.13p 1,750.00p 42
24/09/2019 1,750.00p 1,756.25p 1,687.50p 1,750.00p 319
23/09/2019 1,750.00p 1,812.50p 1,690.00p 1,812.50p 327
20/09/2019 1,750.00p 1,771.88p 1,687.50p 1,750.00p 121
19/09/2019 1,750.00p 1,805.00p 1,687.50p 1,750.00p 302
18/09/2019 1,875.00p 1,875.00p 1,718.75p 1,750.00p 905
17/09/2019 1,906.25p 1,906.25p 1,756.25p 1,875.00p 239
16/09/2019 1,843.75p 1,937.50p 1,828.13p 1,906.25p 610
13/09/2019 1,843.75p 1,843.75p 1,762.06p 1,812.50p 920
12/09/2019 1,875.00p 1,875.00p 1,750.00p 1,843.75p 290
11/09/2019 1,875.00p 1,875.00p 1,781.25p 1,875.00p 39
10/09/2019 1,875.00p 1,875.00p 1,781.25p 1,875.00p 80
09/09/2019 1,937.50p 1,937.50p 1,781.25p 1,875.00p 278
06/09/2019 1,937.50p 1,937.50p 1,876.25p 1,937.50p 698
05/09/2019 1,875.00p 1,968.75p 1,875.00p 1,937.50p 1193
04/09/2019 1,812.50p 1,843.75p 1,759.38p 1,812.50p 331
03/09/2019 1,843.75p 1,875.00p 1,750.00p 1,812.50p 234
02/09/2019 1,843.75p 1,875.00p 1,813.75p 1,843.75p 67
30/08/2019 1,843.75p 1,875.00p 1,813.75p 1,843.75p 69
29/08/2019 1,843.75p 1,875.00p 1,812.50p 1,812.50p 615
28/08/2019 1,843.75p 1,856.25p 1,812.50p 1,843.75p 131
27/08/2019 1,875.00p 1,920.19p 1,815.63p 1,843.75p 454
23/08/2019 1,875.00p 1,875.00p 1,812.50p 1,875.00p 276
22/08/2019 1,875.00p 1,875.00p 1,812.50p 1,875.00p 227
21/08/2019 1,875.00p 1,875.00p 1,812.50p 1,875.00p 50
20/08/2019 1,906.25p 2,000.00p 1,825.00p 1,875.00p 129
19/08/2019 1,906.25p 1,981.25p 1,816.25p 1,906.25p 202
16/08/2019 1,875.00p 1,906.25p 1,815.63p 1,906.25p 625
15/08/2019 1,937.50p 1,937.50p 1,815.63p 1,875.00p 996
14/08/2019 1,937.50p 2,000.00p 1,875.00p 1,937.50p 1444
13/08/2019 1,937.50p 1,937.50p 1,759.38p 1,937.50p 791
12/08/2019 1,843.75p 2,096.88p 1,843.75p 1,937.50p 1885
09/08/2019 1,656.25p 1,937.50p 1,656.25p 1,812.50p 2840
08/08/2019 1,656.25p 1,687.50p 1,640.63p 1,656.25p 380
07/08/2019 1,593.75p 1,675.00p 1,568.75p 1,656.25p 1759
06/08/2019 1,593.75p 1,625.00p 1,562.50p 1,593.75p 1773
05/08/2019 1,781.25p 1,781.25p 1,512.50p 1,593.75p 2394
02/08/2019 1,812.50p 1,859.38p 1,750.00p 1,781.25p 1458
01/08/2019 2,125.00p 2,437.50p 1,768.81p 1,812.50p 11109
31/07/2019 2,125.00p 2,134.38p 2,125.00p 2,125.00p 132
30/07/2019 2,187.50p 2,250.00p 2,062.50p 2,125.00p 467
29/07/2019 2,218.75p 2,275.00p 2,062.50p 2,150.00p 2344
26/07/2019 2,406.25p 2,406.25p 2,125.00p 2,218.75p 4345
25/07/2019 2,437.50p 2,437.50p 2,375.00p 2,406.25p 1537
24/07/2019 2,593.75p 2,593.75p 2,406.25p 2,468.75p 1421
23/07/2019 2,593.75p 2,603.13p 2,500.00p 2,593.75p 131
22/07/2019 2,593.75p 2,612.50p 2,500.00p 2,593.75p 557
19/07/2019 2,562.50p 2,687.50p 2,500.00p 2,593.75p 502
18/07/2019 2,593.75p 2,622.50p 2,500.00p 2,562.50p 980
17/07/2019 2,625.00p 2,678.13p 2,515.63p 2,593.75p 362
16/07/2019 2,750.00p 2,812.50p 2,562.50p 2,625.00p 957
15/07/2019 2,593.75p 2,850.00p 2,569.38p 2,750.00p 3687
12/07/2019 2,468.75p 2,700.00p 2,453.13p 2,700.00p 4267
11/07/2019 2,406.25p 2,562.50p 2,337.50p 2,468.75p 4094
10/07/2019 2,156.25p 2,500.00p 2,156.25p 2,406.25p 3691
09/07/2019 2,156.25p 2,250.00p 2,078.13p 2,156.25p 225
08/07/2019 2,093.75p 2,226.56p 2,000.00p 2,156.25p 1457
05/07/2019 2,125.00p 2,125.00p 2,062.50p 2,093.75p 48
04/07/2019 2,125.00p 2,125.00p 2,065.00p 2,125.00p 44
03/07/2019 2,062.50p 2,125.00p 2,000.00p 2,125.00p 269
02/07/2019 2,062.50p 2,125.00p 2,002.50p 2,062.50p 37
01/07/2019 2,062.50p 2,115.63p 2,062.50p 2,062.50p 136
28/06/2019 2,062.50p 2,103.13p 2,002.50p 2,062.50p 114
27/06/2019 2,062.50p 2,109.38p 2,000.00p 2,062.50p 335
26/06/2019 2,062.50p 2,115.63p 2,000.00p 2,062.50p 166
25/06/2019 2,062.50p 2,115.63p 2,000.00p 2,062.50p 139
24/06/2019 2,062.50p 2,118.75p 2,000.00p 2,062.50p 199
21/06/2019 2,062.50p 2,118.75p 2,002.50p 2,062.50p 173
20/06/2019 2,031.25p 2,093.75p 2,023.75p 2,062.50p 216
19/06/2019 2,125.00p 2,175.00p 2,031.25p 2,031.25p 281
18/06/2019 2,218.75p 2,218.75p 2,062.50p 2,125.00p 375
17/06/2019 2,218.75p 2,218.75p 2,131.25p 2,218.75p 75
14/06/2019 2,250.00p 2,250.00p 2,131.31p 2,218.75p 540
13/06/2019 2,156.25p 2,237.44p 2,062.50p 2,218.75p 836
12/06/2019 2,062.50p 2,156.25p 2,009.38p 2,156.25p 663
11/06/2019 2,012.50p 2,125.00p 2,000.00p 2,062.50p 366
10/06/2019 2,218.75p 2,218.75p 1,998.37p 2,012.50p 700
07/06/2019 2,218.75p 2,218.75p 2,128.75p 2,218.75p 137

*Close Price adjusted for both dividends and splits