Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/11/2018 1,460.40p 1,460.40p 1,367.19p 1,460.40p 316
31/10/2018 1,460.40p 1,460.40p 1,367.19p 1,460.40p 3
30/10/2018 1,460.40p 1,460.40p 1,339.22p 1,460.40p 345
29/10/2018 1,460.40p 1,460.40p 1,379.62p 1,460.40p 1
26/10/2018 1,491.48p 1,491.48p 1,410.69p 1,460.40p 74
25/10/2018 1,491.48p 1,491.48p 1,491.48p 1,491.48p 0
24/10/2018 1,491.48p 1,491.48p 1,429.33p 1,491.48p 5
23/10/2018 1,491.48p 1,491.48p 1,466.62p 1,491.48p 29
22/10/2018 1,584.69p 1,584.69p 1,491.48p 1,491.48p 269
19/10/2018 1,646.84p 1,646.84p 1,553.62p 1,584.69p 262
18/10/2018 1,646.84p 1,646.84p 1,553.62p 1,646.84p 189
17/10/2018 1,708.98p 1,708.98p 1,491.48p 1,646.84p 1057
16/10/2018 1,522.55p 1,522.55p 1,429.33p 1,522.55p 24
15/10/2018 1,522.55p 1,522.55p 1,429.33p 1,522.55p 84
12/10/2018 1,522.55p 1,522.55p 1,479.05p 1,522.55p 144
11/10/2018 1,522.55p 1,522.55p 1,435.55p 1,522.55p 291
10/10/2018 1,522.55p 1,553.62p 1,472.83p 1,522.55p 66
09/10/2018 1,522.55p 1,553.62p 1,472.83p 1,522.55p 102
08/10/2018 1,522.55p 1,584.07p 1,469.11p 1,522.55p 62
05/10/2018 1,522.55p 1,587.80p 1,466.62p 1,522.55p 81
04/10/2018 1,460.40p 1,547.41p 1,460.40p 1,522.55p 788
03/10/2018 1,460.40p 1,559.84p 1,429.95p 1,460.40p 2751
02/10/2018 1,429.33p 1,429.33p 1,373.40p 1,398.26p 35
01/10/2018 1,398.26p 1,429.33p 1,373.40p 1,429.33p 258
28/09/2018 1,398.26p 1,404.47p 1,398.26p 1,398.26p 1
27/09/2018 1,398.26p 1,404.47p 1,373.40p 1,398.26p 38
26/09/2018 1,398.26p 1,410.69p 1,373.40p 1,398.26p 64
25/09/2018 1,367.19p 1,423.12p 1,367.19p 1,398.26p 357
24/09/2018 1,367.19p 1,410.69p 1,305.04p 1,367.19p 35
21/09/2018 1,367.19p 1,367.19p 1,305.04p 1,367.19p 22
20/09/2018 1,367.19p 1,385.83p 1,367.19p 1,367.19p 168
19/09/2018 1,367.19p 1,367.19p 1,367.19p 1,367.19p 0
18/09/2018 1,460.40p 1,460.40p 1,336.11p 1,367.19p 204
17/09/2018 1,522.55p 1,534.98p 1,429.33p 1,460.40p 457
14/09/2018 1,646.84p 1,646.84p 1,429.33p 1,522.55p 1593
13/09/2018 1,708.98p 1,708.98p 1,615.77p 1,646.84p 1042
12/09/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 224
11/09/2018 1,708.98p 1,708.98p 1,615.77p 1,708.98p 1795
10/09/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 268
07/09/2018 1,677.91p 1,708.98p 1,677.91p 1,708.98p 131
06/09/2018 1,677.91p 1,696.56p 1,622.60p 1,646.84p 970
05/09/2018 1,677.91p 1,727.63p 1,637.52p 1,677.91p 1988
04/09/2018 1,584.69p 1,727.63p 1,553.62p 1,677.91p 3541
03/09/2018 1,584.69p 1,584.69p 1,560.46p 1,584.69p 7
31/08/2018 1,615.77p 1,615.77p 1,559.84p 1,584.69p 425
30/08/2018 1,615.77p 1,646.84p 1,615.77p 1,615.77p 8
29/08/2018 1,615.77p 1,646.84p 1,578.48p 1,615.77p 4
28/08/2018 1,584.69p 1,677.91p 1,584.69p 1,615.77p 243
24/08/2018 1,584.69p 1,603.34p 1,584.69p 1,584.69p 250
23/08/2018 1,584.69p 1,597.12p 1,584.69p 1,584.69p 16
22/08/2018 1,584.69p 1,615.77p 1,566.05p 1,584.69p 134
21/08/2018 1,584.69p 1,584.69p 1,566.05p 1,584.69p 11
20/08/2018 1,615.77p 1,615.77p 1,566.05p 1,584.69p 119
17/08/2018 1,646.84p 1,646.84p 1,615.77p 1,615.77p 50
16/08/2018 1,584.69p 1,659.27p 1,559.84p 1,646.84p 477
15/08/2018 1,615.77p 1,615.77p 1,559.84p 1,584.69p 424
14/08/2018 1,460.40p 1,584.69p 1,460.40p 1,584.69p 839
13/08/2018 1,584.69p 1,584.69p 1,460.40p 1,491.48p 1200
10/08/2018 1,615.77p 1,615.77p 1,553.62p 1,584.69p 315
09/08/2018 1,708.98p 1,708.98p 1,615.77p 1,646.84p 885
08/08/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 106
07/08/2018 1,708.98p 1,708.98p 1,708.98p 1,708.98p 0
06/08/2018 1,708.98p 1,708.98p 1,679.78p 1,708.98p 12
03/08/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 340
02/08/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 3
01/08/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 517
31/07/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 245
30/07/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 224
27/07/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 285
26/07/2018 1,708.98p 1,708.98p 1,702.77p 1,708.98p 29
25/07/2018 1,708.98p 1,708.98p 1,708.98p 1,708.98p 140
24/07/2018 1,708.98p 1,720.79p 1,684.13p 1,708.98p 244
23/07/2018 1,740.06p 1,740.06p 1,677.91p 1,708.98p 347
20/07/2018 1,740.06p 1,740.06p 1,704.63p 1,740.06p 42
19/07/2018 1,740.06p 1,764.91p 1,708.98p 1,740.06p 69
18/07/2018 1,740.06p 1,764.91p 1,704.63p 1,740.06p 306
17/07/2018 1,740.06p 1,764.91p 1,702.77p 1,740.06p 260
16/07/2018 1,740.06p 1,758.70p 1,696.56p 1,740.06p 39
13/07/2018 1,740.06p 1,764.91p 1,696.56p 1,740.06p 336
12/07/2018 1,740.06p 1,764.91p 1,677.91p 1,740.06p 177
11/07/2018 1,740.06p 1,802.20p 1,696.56p 1,740.06p 143
10/07/2018 1,740.06p 1,771.13p 1,677.91p 1,740.06p 445
09/07/2018 1,740.06p 1,802.20p 1,696.56p 1,740.06p 221
06/07/2018 1,740.06p 1,740.06p 1,721.41p 1,740.06p 97
05/07/2018 1,740.06p 1,802.20p 1,721.41p 1,740.06p 240
04/07/2018 1,895.42p 1,895.42p 1,677.91p 1,740.06p 599
03/07/2018 1,895.42p 1,895.42p 1,864.35p 1,895.42p 179
02/07/2018 1,895.42p 1,895.42p 1,864.35p 1,895.42p 348
29/06/2018 1,895.42p 1,914.06p 1,864.35p 1,895.42p 118
28/06/2018 1,895.42p 1,914.06p 1,864.35p 1,895.42p 186
27/06/2018 1,895.42p 1,895.42p 1,864.35p 1,895.42p 345
26/06/2018 1,895.42p 1,895.42p 1,864.35p 1,895.42p 595
25/06/2018 1,895.42p 1,895.42p 1,864.35p 1,895.42p 122
22/06/2018 1,895.42p 1,895.42p 1,881.75p 1,895.42p 48
21/06/2018 1,895.42p 1,895.42p 1,864.35p 1,895.42p 658
20/06/2018 1,895.42p 1,914.06p 1,876.78p 1,895.42p 151
19/06/2018 1,895.42p 1,926.49p 1,864.35p 1,895.42p 1326
18/06/2018 1,895.42p 1,907.85p 1,876.78p 1,895.42p 1022
15/06/2018 1,895.42p 1,901.63p 1,864.35p 1,895.42p 663
14/06/2018 1,957.56p 1,957.56p 1,864.35p 1,895.42p 2508
13/06/2018 2,181.29p 2,181.29p 2,088.07p 2,144.00p 466
12/06/2018 2,237.22p 2,237.22p 2,113.55p 2,181.29p 518
11/06/2018 2,330.43p 2,330.43p 2,175.07p 2,237.22p 660
08/06/2018 2,237.22p 2,255.86p 2,187.50p 2,237.22p 215
07/06/2018 2,237.22p 2,255.86p 2,224.79p 2,237.22p 95
06/06/2018 2,237.22p 2,293.15p 2,224.79p 2,237.22p 173
05/06/2018 2,206.14p 2,255.86p 2,206.14p 2,237.22p 230
04/06/2018 2,206.14p 2,237.22p 2,206.14p 2,206.14p 501
01/06/2018 2,206.14p 2,240.94p 2,119.14p 2,206.14p 485
31/05/2018 2,175.07p 2,237.22p 2,175.07p 2,206.14p 328
30/05/2018 2,144.00p 2,237.22p 2,144.00p 2,175.07p 335
29/05/2018 2,206.14p 2,299.36p 2,175.07p 2,299.36p 736
25/05/2018 2,299.36p 2,423.65p 2,175.07p 2,206.14p 4365
24/05/2018 2,019.71p 2,485.80p 2,019.71p 2,299.36p 12120
23/05/2018 1,771.13p 2,088.07p 1,771.13p 2,019.71p 3349
22/05/2018 1,746.27p 2,063.21p 1,684.13p 1,895.42p 6703
21/05/2018 1,584.69p 1,615.77p 1,572.27p 1,615.77p 349
18/05/2018 1,491.48p 1,603.34p 1,491.48p 1,584.69p 735
17/05/2018 1,491.48p 1,534.98p 1,491.48p 1,491.48p 44
16/05/2018 1,491.48p 1,534.98p 1,441.76p 1,491.48p 71
15/05/2018 1,491.48p 1,522.55p 1,435.55p 1,491.48p 117
14/05/2018 1,491.48p 1,553.62p 1,429.33p 1,491.48p 1551
11/05/2018 1,379.62p 1,553.62p 1,379.62p 1,491.48p 1139
10/05/2018 1,379.62p 1,398.26p 1,336.11p 1,379.62p 91
09/05/2018 1,379.62p 1,404.47p 1,329.90p 1,379.62p 154
08/05/2018 1,379.62p 1,410.69p 1,329.90p 1,379.62p 693
04/05/2018 1,367.19p 1,396.40p 1,305.04p 1,379.62p 2261
03/05/2018 1,367.19p 1,367.19p 1,317.47p 1,367.19p 3
02/05/2018 1,367.19p 1,367.19p 1,305.04p 1,367.19p 175
01/05/2018 1,367.19p 1,367.19p 1,317.47p 1,367.19p 17
30/04/2018 1,367.19p 1,367.19p 1,317.47p 1,367.19p 251
27/04/2018 1,367.19p 1,367.19p 1,311.88p 1,367.19p 134
26/04/2018 1,367.19p 1,367.19p 1,360.97p 1,367.19p 8
25/04/2018 1,367.19p 1,367.19p 1,306.29p 1,367.19p 205
24/04/2018 1,367.19p 1,367.19p 1,360.97p 1,367.19p 0
23/04/2018 1,367.19p 1,367.19p 1,311.88p 1,367.19p 60
20/04/2018 1,367.19p 1,367.19p 1,311.26p 1,367.19p 53
19/04/2018 1,367.19p 1,367.19p 1,367.19p 1,367.19p 7
18/04/2018 1,367.19p 1,379.00p 1,305.04p 1,367.19p 624
17/04/2018 1,367.19p 1,367.19p 1,311.26p 1,367.19p 89
16/04/2018 1,367.19p 1,367.19p 1,311.26p 1,367.19p 83
13/04/2018 1,398.26p 1,398.26p 1,305.04p 1,367.19p 222
12/04/2018 1,398.26p 1,398.26p 1,305.04p 1,398.26p 569
11/04/2018 1,398.26p 1,398.26p 1,305.04p 1,398.26p 1091
10/04/2018 1,398.26p 1,491.48p 1,305.04p 1,491.48p 444
09/04/2018 1,398.26p 1,429.33p 1,311.26p 1,398.26p 91
06/04/2018 1,398.26p 1,398.26p 1,305.04p 1,398.26p 50
05/04/2018 1,398.26p 1,398.26p 1,305.66p 1,398.26p 693
04/04/2018 1,398.26p 1,398.26p 1,329.90p 1,398.26p 253
03/04/2018 1,398.26p 1,398.26p 1,311.88p 1,398.26p 115
29/03/2018 1,367.19p 1,379.00p 1,305.04p 1,305.04p 404
28/03/2018 1,367.19p 1,379.62p 1,367.19p 1,367.19p 10
27/03/2018 1,367.19p 1,367.19p 1,311.26p 1,367.19p 13
26/03/2018 1,367.19p 1,379.62p 1,367.19p 1,367.19p 42
23/03/2018 1,367.19p 1,429.33p 1,305.04p 1,367.19p 1582
22/03/2018 1,460.40p 1,460.40p 1,305.04p 1,367.19p 1323
21/03/2018 1,273.97p 1,472.83p 1,180.75p 1,460.40p 5400
20/03/2018 1,211.83p 1,211.83p 1,180.75p 1,211.83p 142
19/03/2018 1,211.83p 1,242.90p 1,180.75p 1,211.83p 346
16/03/2018 1,211.83p 1,211.83p 1,193.18p 1,211.83p 22
15/03/2018 1,211.83p 1,242.90p 1,180.75p 1,211.83p 185
14/03/2018 1,211.83p 1,242.90p 1,193.18p 1,211.83p 137
13/03/2018 1,211.83p 1,211.83p 1,193.18p 1,211.83p 29
12/03/2018 1,273.97p 1,273.97p 1,211.83p 1,211.83p 101
09/03/2018 1,273.97p 1,273.97p 1,242.90p 1,273.97p 337
08/03/2018 1,273.97p 1,273.97p 1,242.90p 1,273.97p 284
07/03/2018 1,273.97p 1,273.97p 1,246.63p 1,273.97p 399
06/03/2018 1,273.97p 1,273.97p 1,246.63p 1,273.97p 101
05/03/2018 1,273.97p 1,273.97p 1,249.11p 1,273.97p 550
02/03/2018 1,273.97p 1,273.97p 1,249.11p 1,273.97p 118
01/03/2018 1,273.97p 1,282.67p 1,242.90p 1,273.97p 238
28/02/2018 1,273.97p 1,273.97p 1,261.54p 1,273.97p 426
27/02/2018 1,273.97p 1,273.97p 1,261.54p 1,273.97p 216
26/02/2018 1,273.97p 1,273.97p 1,262.78p 1,273.97p 23
23/02/2018 1,273.97p 1,283.29p 1,242.90p 1,273.97p 679
22/02/2018 1,273.97p 1,286.40p 1,242.90p 1,273.97p 613
21/02/2018 1,553.62p 1,553.62p 1,242.90p 1,273.97p 3248
20/02/2018 1,553.62p 1,553.62p 1,522.55p 1,553.62p 63
19/02/2018 1,553.62p 1,553.62p 1,547.41p 1,553.62p 36
16/02/2018 1,553.62p 1,553.62p 1,534.98p 1,553.62p 235
15/02/2018 1,553.62p 1,553.62p 1,522.55p 1,553.62p 122
14/02/2018 1,553.62p 1,566.05p 1,522.55p 1,553.62p 452
13/02/2018 1,460.40p 1,541.19p 1,447.98p 1,522.55p 1693
12/02/2018 1,429.33p 1,522.55p 1,429.33p 1,460.40p 2381
09/02/2018 1,398.26p 1,429.33p 1,367.19p 1,398.26p 833
08/02/2018 1,522.55p 1,522.55p 1,305.04p 1,398.26p 1071
07/02/2018 1,522.55p 1,522.55p 1,491.48p 1,522.55p 54
06/02/2018 1,522.55p 1,553.62p 1,460.40p 1,522.55p 40
05/02/2018 1,522.55p 1,522.55p 1,491.48p 1,522.55p 19
02/02/2018 1,553.62p 1,553.62p 1,460.40p 1,522.55p 85
01/02/2018 1,584.69p 1,584.69p 1,491.48p 1,522.55p 543
31/01/2018 1,584.69p 1,584.69p 1,553.00p 1,584.69p 607
30/01/2018 1,584.69p 1,615.77p 1,553.62p 1,584.69p 303
29/01/2018 1,584.69p 1,584.69p 1,553.00p 1,584.69p 184
26/01/2018 1,584.69p 1,584.69p 1,491.48p 1,584.69p 506
25/01/2018 1,584.69p 1,584.69p 1,553.62p 1,584.69p 108
24/01/2018 1,584.69p 1,584.69p 1,553.62p 1,584.69p 241
23/01/2018 1,584.69p 1,584.69p 1,566.05p 1,584.69p 8
22/01/2018 1,584.69p 1,615.77p 1,566.05p 1,584.69p 193
19/01/2018 1,584.69p 1,597.12p 1,566.05p 1,584.69p 170

*Close Price adjusted for both dividends and splits