Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2017 1,615.77p 1,615.77p 1,615.77p 1,615.77p 555
26/09/2017 1,615.77p 1,615.77p 1,615.77p 1,615.77p 243
25/09/2017 1,584.69p 1,615.77p 1,584.69p 1,615.77p 1348
22/09/2017 1,646.84p 1,615.77p 1,584.69p 1,584.69p 2392
21/09/2017 1,708.98p 1,708.98p 1,615.77p 1,615.77p 1265
20/09/2017 1,895.42p 1,895.42p 1,615.77p 1,708.98p 4056
19/09/2017 1,895.42p 1,895.42p 1,895.42p 1,895.42p 3803
18/09/2017 1,895.42p 1,895.42p 1,895.42p 1,895.42p 3249
15/09/2017 1,895.42p 1,895.42p 1,895.42p 1,895.42p 359
14/09/2017 1,926.49p 1,926.49p 1,895.42p 1,895.42p 916
13/09/2017 1,957.56p 1,957.56p 1,926.49p 1,926.49p 1275
12/09/2017 1,957.56p 1,957.56p 1,957.56p 1,957.56p 807
11/09/2017 1,957.56p 1,957.56p 1,926.49p 1,957.56p 1156
08/09/2017 1,926.49p 1,926.49p 1,926.49p 1,926.49p 192
07/09/2017 1,895.42p 1,926.49p 1,895.42p 1,926.49p 242
06/09/2017 1,926.49p 1,926.49p 1,895.42p 1,895.42p 1368
05/09/2017 1,988.64p 2,175.07p 1,646.84p 1,926.49p 1488
04/09/2017 1,833.27p 1,988.64p 1,895.42p 1,988.64p 3539
01/09/2017 1,864.35p 1,895.42p 1,864.35p 1,895.42p 3020
31/08/2017 1,864.35p 1,864.35p 1,864.35p 1,864.35p 973
30/08/2017 1,864.35p 1,864.35p 1,864.35p 1,864.35p 727
29/08/2017 1,584.69p 1,864.35p 1,864.35p 1,864.35p 1702
25/08/2017 1,802.20p 1,895.42p 1,802.20p 1,864.35p 2340
24/08/2017 1,988.64p 1,988.64p 1,895.42p 1,895.42p 1247
23/08/2017 1,988.64p 1,988.64p 1,988.64p 1,988.64p 451
22/08/2017 1,988.64p 1,988.64p 1,988.64p 1,988.64p 3406
21/08/2017 1,988.64p 1,988.64p 1,988.64p 1,988.64p 422
18/08/2017 1,957.56p 2,081.85p 1,957.56p 1,988.64p 340
17/08/2017 2,019.71p 2,081.85p 2,081.85p 2,081.85p 734
16/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 318
15/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 309
14/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 370
11/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 845
10/08/2017 2,081.85p 2,081.85p 2,019.71p 2,081.85p 172
09/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 173
08/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 636
07/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 243
04/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 416
03/08/2017 2,144.00p 2,144.00p 2,081.85p 2,081.85p 969
02/08/2017 2,112.93p 2,144.00p 2,112.93p 2,144.00p 1153
01/08/2017 2,144.00p 2,206.14p 2,019.71p 2,112.93p 2392
31/07/2017 2,299.36p 2,299.36p 2,206.14p 2,206.14p 850
28/07/2017 2,641.16p 2,641.16p 2,019.71p 2,299.36p 3368
27/07/2017 2,796.52p 2,796.52p 2,516.87p 2,547.94p 4201
26/07/2017 2,019.71p 2,858.66p 2,019.71p 2,641.16p 9458
25/07/2017 2,019.71p 2,019.71p 2,019.71p 2,019.71p 851
24/07/2017 2,330.43p 2,330.43p 2,019.71p 2,019.71p 1430
21/07/2017 2,175.07p 2,330.43p 2,330.43p 2,330.43p 225
20/07/2017 2,641.16p 2,641.16p 2,330.43p 2,330.43p 625
19/07/2017 2,330.43p 2,641.16p 2,330.43p 2,641.16p 525
18/07/2017 2,330.43p 2,330.43p 2,330.43p 2,330.43p 821
17/07/2017 2,796.52p 2,796.52p 2,175.07p 2,330.43p 702
14/07/2017 2,175.07p 2,641.16p 2,175.07p 2,641.16p 3174
13/07/2017 2,796.52p 2,796.52p 2,175.07p 2,175.07p 1044
12/07/2017 2,641.16p 2,641.16p 2,175.07p 2,330.43p 1289
11/07/2017 2,641.16p 2,641.16p 2,641.16p 2,641.16p 577
10/07/2017 2,641.16p 2,641.16p 2,641.16p 2,641.16p 385
07/07/2017 2,641.16p 2,641.16p 2,641.16p 2,641.16p 413
06/07/2017 2,796.52p 2,796.52p 2,641.16p 2,641.16p 425
05/07/2017 2,796.52p 2,796.52p 2,796.52p 2,796.52p 730
04/07/2017 2,796.52p 3,417.97p 2,796.52p 2,796.52p 2649
03/07/2017 2,796.52p 3,107.24p 2,796.52p 2,796.52p 670
30/06/2017 4,660.87p 9,011.01p 2,796.52p 2,796.52p 4923
29/06/2017 3,199.35p 3,199.35p 2,992.94p 2,992.94p 1073
28/06/2017 3,199.35p 3,199.35p 3,199.35p 3,199.35p 650
27/06/2017 3,508.97p 3,199.35p 2,992.94p 3,199.35p 871
26/06/2017 3,508.97p 3,199.35p 2,992.94p 3,199.35p 743
23/06/2017 3,199.35p 3,199.35p 3,199.35p 3,199.35p 233
22/06/2017 3,508.97p 3,199.35p 3,199.35p 3,199.35p 0
21/06/2017 3,199.35p 3,199.35p 2,786.53p 3,199.35p 0
20/06/2017 3,199.35p 3,199.35p 3,199.35p 3,199.35p 0
19/06/2017 3,199.35p 3,199.35p 3,199.35p 3,199.35p 0
16/06/2017 3,199.35p 3,302.56p 3,168.60p 3,199.35p 696
15/06/2017 3,302.56p 4,128.20p 3,096.15p 3,199.35p 1894
14/06/2017 3,302.56p 3,380.99p 3,219.99p 3,302.56p 568
13/06/2017 3,302.56p 3,372.53p 3,219.99p 3,302.56p 935
12/06/2017 3,199.35p 3,467.68p 3,158.07p 3,302.56p 717
09/06/2017 3,405.76p 3,508.97p 3,364.48p 3,405.76p 1172
08/06/2017 3,612.17p 3,667.90p 3,405.76p 3,405.76p 1283
07/06/2017 3,612.17p 3,715.38p 3,385.12p 3,612.17p 1054
06/06/2017 3,818.58p 3,897.02p 3,508.97p 3,612.17p 1512
05/06/2017 4,024.99p 4,024.99p 3,730.03p 3,818.58p 569
02/06/2017 3,921.79p 4,024.99p 3,741.38p 4,024.99p 875
01/06/2017 4,128.20p 4,128.20p 3,715.38p 3,921.79p 623
31/05/2017 4,024.99p 4,084.85p 3,936.23p 4,024.99p 593
30/05/2017 4,437.81p 4,747.43p 3,923.85p 4,024.99p 1397
26/05/2017 4,231.40p 4,458.45p 4,231.40p 4,437.81p 1255
25/05/2017 5,366.65p 5,469.86p 4,231.40p 4,231.40p 5297
24/05/2017 4,437.81p 4,541.02p 4,078.86p 4,437.81p 2177
23/05/2017 4,024.99p 4,541.02p 3,973.39p 4,437.81p 1458
22/05/2017 4,024.99p 4,066.27p 3,096.15p 4,024.99p 4306
19/05/2017 4,747.43p 4,788.71p 3,880.50p 4,024.99p 8302
18/05/2017 5,366.65p 5,366.65p 3,921.79p 4,747.43p 6586
17/05/2017 6,708.32p 6,873.45p 4,819.67p 5,366.65p 16394
16/05/2017 6,708.32p 7,393.60p 6,708.32p 7,224.34p 1260
15/05/2017 7,740.37p 7,740.37p 6,215.00p 6,708.32p 1425
12/05/2017 7,224.34p 7,740.37p 7,040.64p 7,740.37p 1147
11/05/2017 7,224.34p 7,472.04p 7,086.05p 7,224.34p 795
10/05/2017 7,224.34p 7,513.32p 6,826.59p 7,224.34p 799
09/05/2017 7,740.37p 7,740.37p 6,378.06p 7,224.34p 1389
08/05/2017 7,740.37p 7,740.37p 7,244.98p 7,740.37p 1144
05/05/2017 7,740.37p 8,256.39p 7,263.56p 7,740.37p 947
04/05/2017 7,740.37p 8,246.07p 6,976.65p 7,740.37p 2115
03/05/2017 7,740.37p 8,772.42p 7,059.21p 7,740.37p 1802
02/05/2017 8,256.39p 8,563.94p 7,224.34p 7,740.37p 1104
28/04/2017 8,256.39p 10,052.16p 8,163.51p 8,256.39p 5299
27/04/2017 7,740.37p 10,299.85p 6,728.96p 8,256.39p 7964
26/04/2017 6,708.32p 7,740.37p 6,708.32p 7,740.37p 376
25/04/2017 7,224.34p 7,690.83p 6,192.29p 7,224.34p 1040
24/04/2017 6,708.32p 7,781.65p 6,192.29p 7,224.34p 2231
21/04/2017 7,224.34p 7,635.10p 6,192.29p 6,708.32p 2528
20/04/2017 6,501.91p 7,327.34p 6,501.91p 7,224.34p 2009
19/04/2017 7,533.96p 7,843.57p 6,625.75p 6,708.32p 1716
18/04/2017 7,740.37p 8,204.58p 7,430.96p 7,533.96p 1443
13/04/2017 8,256.39p 8,566.01p 7,740.37p 7,740.37p 832
12/04/2017 8,772.42p 9,093.18p 8,070.62p 8,256.39p 2323
11/04/2017 8,256.39p 9,652.34p 8,155.25p 8,772.42p 2866
10/04/2017 8,256.39p 8,669.01p 7,224.34p 8,256.39p 1340
07/04/2017 8,772.42p 9,288.44p 7,818.80p 8,256.39p 2065
06/04/2017 8,256.39p 10,072.80p 8,256.39p 8,772.42p 3599
05/04/2017 9,804.47p 10,000.55p 8,256.39p 8,772.42p 3544
04/04/2017 8,256.39p 10,113.87p 8,151.12p 9,804.47p 8244
03/04/2017 7,740.37p 8,644.44p 7,616.52p 8,256.39p 1835
31/03/2017 7,740.37p 8,555.69p 7,659.87p 7,740.37p 2818
30/03/2017 7,740.37p 8,256.39p 6,811.52p 7,740.37p 2359
29/03/2017 8,772.42p 8,772.42p 6,916.79p 7,740.37p 3657
28/03/2017 6,192.29p 8,978.83p 5,934.28p 8,772.42p 7048
27/03/2017 6,192.29p 6,605.11p 6,049.87p 6,192.29p 885
24/03/2017 6,192.29p 6,489.52p 5,987.95p 6,192.29p 1544
23/03/2017 6,501.91p 6,501.91p 5,831.08p 6,192.29p 1601
22/03/2017 6,501.91p 6,501.91p 5,717.55p 6,501.91p 2341
21/03/2017 6,501.91p 6,582.41p 6,192.29p 6,501.91p 1094
20/03/2017 6,708.32p 6,708.32p 6,241.83p 6,501.91p 1460
17/03/2017 6,708.32p 6,811.52p 6,192.29p 6,708.32p 1245
16/03/2017 6,708.32p 6,788.82p 6,297.56p 6,708.32p 1111
15/03/2017 7,224.34p 7,224.34p 6,557.64p 6,708.32p 1420
14/03/2017 7,224.34p 7,224.34p 6,419.34p 6,708.32p 892
13/03/2017 7,224.34p 7,727.98p 6,708.32p 6,708.32p 973
10/03/2017 7,224.34p 8,256.39p 6,192.29p 7,224.34p 1867
09/03/2017 7,740.37p 7,740.37p 7,218.15p 7,224.34p 600
08/03/2017 7,740.37p 7,967.21p 7,296.59p 7,740.37p 736
07/03/2017 7,740.37p 8,256.39p 7,668.12p 7,740.37p 1442
06/03/2017 7,224.34p 9,288.44p 7,224.34p 7,740.37p 2908
03/03/2017 7,740.37p 8,120.16p 7,224.34p 7,224.34p 659
02/03/2017 7,740.37p 8,256.39p 7,709.41p 7,740.37p 636
01/03/2017 8,772.42p 8,896.26p 7,577.30p 7,740.37p 673
28/02/2017 8,772.42p 8,772.42p 7,536.02p 7,740.37p 389
27/02/2017 7,740.37p 8,357.53p 7,430.75p 7,740.37p 808
24/02/2017 8,256.39p 8,710.49p 7,639.23p 8,256.39p 551
23/02/2017 8,256.39p 8,256.39p 7,750.69p 8,256.39p 779
22/02/2017 8,772.42p 8,772.42p 7,957.10p 8,256.39p 598
21/02/2017 8,772.42p 8,772.42p 7,688.76p 8,256.39p 1669
20/02/2017 7,740.37p 8,828.15p 7,226.41p 8,256.39p 2122
17/02/2017 7,740.37p 7,843.57p 7,226.41p 7,740.37p 589
16/02/2017 7,740.37p 8,047.92p 7,451.39p 7,740.37p 1775
15/02/2017 8,256.39p 8,256.39p 6,914.73p 7,740.37p 1877
14/02/2017 7,740.37p 8,850.85p 6,997.29p 8,256.39p 2300
13/02/2017 9,804.47p 9,897.35p 7,389.47p 7,740.37p 6260
10/02/2017 10,836.51p 11,556.88p 9,288.44p 9,804.47p 2828
09/02/2017 10,836.51p 13,189.59p 10,320.49p 10,836.51p 5778
08/02/2017 9,288.44p 11,455.74p 9,247.16p 10,836.51p 6373
07/02/2017 8,772.42p 9,979.91p 8,627.93p 9,288.44p 2518
06/02/2017 8,256.39p 9,470.08p 7,843.78p 8,772.42p 3213
03/02/2017 7,740.37p 8,563.94p 6,652.59p 7,740.37p 4057
02/02/2017 8,772.42p 9,887.03p 7,822.93p 8,256.39p 4057
01/02/2017 7,740.37p 9,185.24p 7,226.41p 8,772.42p 5840
31/01/2017 7,740.37p 8,669.21p 5,895.06p 7,740.37p 9112
30/01/2017 6,192.29p 7,121.14p 5,201.53p 6,708.32p 4633
27/01/2017 6,708.32p 6,708.32p 5,884.74p 6,192.29p 2326
26/01/2017 6,708.32p 6,708.32p 5,593.71p 6,708.32p 1193
25/01/2017 6,708.32p 6,708.32p 6,192.29p 6,708.32p 607
24/01/2017 6,708.32p 6,966.33p 6,192.29p 6,708.32p 952
23/01/2017 7,740.37p 8,745.58p 6,223.26p 6,708.32p 3100
20/01/2017 6,708.32p 7,100.50p 6,625.75p 6,708.32p 687
19/01/2017 7,740.37p 7,740.37p 6,625.75p 6,708.32p 1413
18/01/2017 6,708.32p 7,740.37p 6,671.16p 7,740.37p 2758
17/01/2017 6,708.32p 7,067.47p 6,671.16p 6,708.32p 898
16/01/2017 7,740.37p 8,256.39p 5,779.47p 6,708.32p 1990
13/01/2017 8,256.39p 8,256.39p 7,536.02p 7,740.37p 551
12/01/2017 7,740.37p 9,288.44p 7,740.37p 8,256.39p 292
11/01/2017 8,256.39p 8,421.52p 7,740.37p 7,740.37p 595
10/01/2017 8,772.42p 8,772.42p 7,864.21p 8,256.39p 1426
09/01/2017 8,256.39p 8,462.80p 8,083.01p 8,256.39p 367
06/01/2017 7,740.37p 8,607.29p 7,740.37p 8,256.39p 605
05/01/2017 7,740.37p 9,288.44p 7,740.37p 7,740.37p 774
04/01/2017 9,288.44p 9,288.44p 7,430.75p 7,740.37p 1031
03/01/2017 9,288.44p 9,358.62p 8,175.89p 8,772.42p 1113
30/12/2016 9,804.47p 9,804.47p 9,234.77p 9,288.44p 194
29/12/2016 9,288.44p 10,320.49p 9,288.44p 9,804.47p 142
28/12/2016 9,288.44p 10,320.49p 9,288.44p 9,804.47p 402
23/12/2016 8,772.42p 9,701.26p 8,772.42p 9,288.44p 456
22/12/2016 9,288.44p 10,836.51p 8,772.42p 8,772.42p 812
21/12/2016 9,288.44p 10,320.49p 8,772.42p 8,772.42p 1111
20/12/2016 9,288.44p 9,546.45p 8,487.57p 8,772.42p 507
19/12/2016 8,772.42p 9,701.26p 7,794.03p 8,772.42p 1643
16/12/2016 10,320.49p 10,950.04p 8,627.93p 8,772.42p 3101
15/12/2016 11,352.54p 11,641.51p 10,681.71p 10,836.51p 657
14/12/2016 10,836.51p 12,178.18p 10,444.34p 11,352.54p 2084
13/12/2016 14,964.71p 14,964.71p 10,320.49p 10,836.51p 6017
12/12/2016 17,544.83p 19,557.33p 16,512.79p 19,092.91p 326

*Close Price adjusted for both dividends and splits