Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/01/2018 1,584.69p 1,603.34p 1,566.05p 1,584.69p 110
17/01/2018 1,584.69p 1,609.55p 1,566.05p 1,584.69p 222
16/01/2018 1,584.69p 1,609.55p 1,566.05p 1,584.69p 350
15/01/2018 1,646.84p 1,646.84p 1,553.62p 1,584.69p 395
12/01/2018 1,646.84p 1,646.84p 1,615.77p 1,646.84p 136
11/01/2018 1,677.91p 1,677.91p 1,584.69p 1,646.84p 718
10/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 463
09/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 620
08/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 40
05/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 205
04/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 122
03/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 71
02/01/2018 1,708.98p 1,708.98p 1,615.77p 1,677.91p 3311
29/12/2017 1,708.98p 1,708.98p 1,696.56p 1,708.98p 33
28/12/2017 1,708.98p 1,708.98p 1,681.64p 1,708.98p 1043
27/12/2017 1,740.06p 1,740.06p 1,677.91p 1,708.98p 410
22/12/2017 1,740.06p 1,740.06p 1,696.56p 1,740.06p 185
21/12/2017 1,740.06p 1,789.77p 1,684.13p 1,740.06p 1061
20/12/2017 1,677.91p 1,740.06p 1,628.20p 1,740.06p 1253
19/12/2017 1,491.48p 1,715.20p 1,435.55p 1,677.91p 4615
18/12/2017 1,460.40p 1,491.48p 1,429.33p 1,491.48p 2614
15/12/2017 1,460.40p 1,460.40p 1,459.78p 1,460.40p 61
14/12/2017 1,491.48p 1,491.48p 1,429.33p 1,460.40p 51
13/12/2017 1,522.55p 1,522.55p 1,491.48p 1,522.55p 126
12/12/2017 1,584.69p 1,584.69p 1,441.76p 1,522.55p 1246
11/12/2017 1,584.69p 1,590.91p 1,553.62p 1,584.69p 1177
08/12/2017 1,615.77p 1,615.77p 1,491.48p 1,584.69p 627
07/12/2017 1,615.77p 1,615.77p 1,460.40p 1,615.77p 322
06/12/2017 1,615.77p 1,615.77p 1,553.62p 1,615.77p 101
05/12/2017 1,584.69p 1,615.77p 1,553.62p 1,615.77p 114
04/12/2017 1,584.69p 1,584.69p 1,491.48p 1,584.69p 910
01/12/2017 1,584.69p 1,615.77p 1,553.62p 1,584.69p 220
30/11/2017 1,584.69p 1,646.84p 1,553.62p 1,584.69p 1097
29/11/2017 1,584.69p 1,615.77p 1,553.62p 1,584.69p 502
28/11/2017 1,615.77p 1,615.77p 1,584.69p 1,584.69p 436
27/11/2017 1,615.77p 1,677.91p 1,553.62p 1,615.77p 1965
24/11/2017 1,646.84p 1,646.84p 1,634.41p 1,646.84p 75
23/11/2017 1,708.98p 1,733.84p 1,634.41p 1,677.91p 2248
22/11/2017 1,708.98p 1,740.06p 1,690.34p 1,708.98p 1509
21/11/2017 1,677.91p 1,740.06p 1,646.84p 1,708.98p 1142
20/11/2017 1,584.69p 2,175.07p 16.16p 1,677.91p 1809
17/11/2017 1,584.69p 1,771.13p 1,553.62p 1,677.91p 4513
16/11/2017 1,460.40p 1,646.84p 1,435.55p 1,553.62p 2288
15/11/2017 1,708.98p 1,708.98p 1,429.33p 1,460.40p 1443
14/11/2017 1,584.69p 1,584.69p 1,553.62p 1,584.69p 1524
13/11/2017 1,615.77p 1,848.19p 1,553.62p 1,584.69p 1570
10/11/2017 1,802.20p 1,845.70p 1,771.13p 1,802.20p 79
09/11/2017 1,864.35p 2,175.07p 1,771.13p 1,802.20p 2011
08/11/2017 1,833.27p 1,833.27p 1,833.27p 1,833.27p 0
07/11/2017 1,926.49p 2,175.07p 1,789.77p 1,833.27p 830
06/11/2017 1,926.49p 1,988.64p 1,895.42p 1,926.49p 272
03/11/2017 1,926.49p 1,988.64p 1,895.42p 1,926.49p 2177
02/11/2017 1,926.49p 2,175.07p 1,895.42p 1,926.49p 1191
01/11/2017 1,895.42p 2,175.07p 1,876.78p 1,926.49p 6720
31/10/2017 2,019.71p 2,019.71p 1,746.27p 1,833.27p 792
30/10/2017 1,926.49p 1,988.64p 1,864.35p 1,957.56p 5224
27/10/2017 1,771.13p 1,833.27p 1,758.08p 1,802.20p 123
26/10/2017 1,771.13p 1,771.13p 1,740.06p 1,771.13p 298
25/10/2017 1,802.20p 1,833.27p 1,677.91p 1,771.13p 352
24/10/2017 1,802.20p 1,833.27p 1,783.56p 1,802.20p 70
23/10/2017 1,802.20p 2,175.07p 1,783.56p 1,802.20p 99
20/10/2017 1,771.13p 1,832.65p 1,696.56p 1,802.20p 760
19/10/2017 1,615.77p 2,175.07p 1,615.77p 1,771.13p 2035
18/10/2017 1,460.40p 1,677.91p 1,460.40p 1,615.77p 476
17/10/2017 1,460.40p 1,615.77p 1,460.40p 1,615.77p 42
16/10/2017 1,522.55p 1,640.63p 1,491.48p 1,615.77p 1027
13/10/2017 1,522.55p 1,522.55p 1,522.55p 1,522.55p 2024
12/10/2017 1,305.04p 1,522.55p 1,367.19p 1,522.55p 2798
11/10/2017 1,584.69p 1,584.69p 1,522.55p 1,522.55p 729
10/10/2017 1,584.69p 1,584.69p 1,584.69p 1,584.69p 105
09/10/2017 1,584.69p 1,584.69p 1,584.69p 1,584.69p 25
06/10/2017 1,584.69p 2,175.07p 1,491.48p 1,584.69p 63
05/10/2017 1,584.69p 1,584.69p 1,584.69p 1,584.69p 285
04/10/2017 1,584.69p 1,584.69p 1,584.69p 1,584.69p 62
03/10/2017 1,615.77p 1,615.77p 1,584.69p 1,584.69p 1993
02/10/2017 1,615.77p 2,175.07p 1,491.48p 1,615.77p 247
29/09/2017 1,615.77p 1,615.77p 1,615.77p 1,615.77p 555
28/09/2017 1,615.77p 1,615.77p 1,615.77p 1,615.77p 182
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

*Close Price adjusted for both dividends and splits