Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2016 21,157.01p 21,673.03p 20,640.98p 21,157.01p 46
25/02/2016 21,157.01p 21,673.03p 21,157.01p 21,157.01p 75
24/02/2016 21,157.01p 21,410.89p 21,157.01p 21,157.01p 28
23/02/2016 18,576.88p 24,149.95p 18,576.88p 21,157.01p 471
22/02/2016 18,576.88p 19,402.52p 18,040.22p 18,576.88p 18
19/02/2016 18,576.88p 18,989.70p 18,576.88p 18,576.88p 7
18/02/2016 17,544.83p 19,608.93p 17,309.53p 18,576.88p 74
17/02/2016 17,544.83p 18,576.88p 17,090.73p 17,544.83p 90
16/02/2016 18,576.88p 18,576.88p 17,544.83p 17,544.83p 62
15/02/2016 19,092.91p 19,092.91p 17,340.49p 18,576.88p 61
12/02/2016 19,092.91p 19,092.91p 19,092.91p 19,092.91p 0
11/02/2016 19,092.91p 19,092.91p 18,680.09p 19,092.91p 16
10/02/2016 19,608.93p 20,484.11p 18,991.77p 19,092.91p 51
09/02/2016 21,673.03p 21,673.03p 18,576.88p 19,608.93p 105
08/02/2016 21,673.03p 21,673.03p 21,157.01p 21,673.03p 26
05/02/2016 22,189.05p 22,705.08p 21,673.03p 21,673.03p 19
04/02/2016 21,673.03p 23,324.10p 21,157.01p 22,189.05p 79
03/02/2016 21,673.03p 22,230.33p 21,074.65p 21,673.03p 18
02/02/2016 23,737.13p 23,737.13p 21,673.03p 21,673.03p 77
01/02/2016 26,317.25p 26,833.27p 19,144.51p 23,737.13p 465
29/01/2016 34,573.64p 36,121.72p 24,802.20p 25,801.23p 976
28/01/2016 31,993.52p 35,294.01p 31,993.52p 34,573.64p 184
27/01/2016 29,929.42p 32,817.10p 29,929.42p 31,993.52p 169
26/01/2016 29,929.42p 30,961.47p 28,897.37p 29,929.42p 39
25/01/2016 29,929.42p 30,961.47p 29,413.40p 29,929.42p 69
22/01/2016 28,897.37p 31,374.29p 28,897.37p 29,929.42p 202
21/01/2016 28,381.35p 31,993.52p 28,381.35p 28,897.37p 222
20/01/2016 34,057.62p 34,057.62p 28,381.35p 28,381.35p 192
19/01/2016 35,089.67p 36,018.51p 33,750.06p 34,057.62p 150
18/01/2016 35,089.67p 36,121.72p 34,470.43p 35,089.67p 212
15/01/2016 31,993.52p 35,810.03p 31,787.31p 35,089.67p 160
14/01/2016 33,025.57p 33,748.00p 31,993.52p 31,993.52p 105
13/01/2016 35,089.67p 35,089.67p 32,716.16p 33,025.57p 212
12/01/2016 34,573.64p 35,812.10p 34,162.88p 35,089.67p 183
11/01/2016 34,057.62p 37,481.95p 34,057.62p 34,573.64p 358
08/01/2016 31,993.52p 36,635.68p 31,993.31p 34,057.62p 876
07/01/2016 29,413.40p 31,993.52p 29,103.78p 31,993.52p 188
06/01/2016 29,929.42p 30,094.34p 29,413.40p 29,413.40p 32
05/01/2016 29,413.40p 30,319.54p 29,054.24p 29,929.42p 28
04/01/2016 27,865.32p 30,961.47p 27,865.32p 29,413.40p 138
31/12/2015 27,865.32p 28,327.68p 27,865.32p 27,865.32p 25
30/12/2015 28,381.35p 28,381.35p 27,142.89p 27,865.32p 17
29/12/2015 27,865.32p 28,793.96p 26,833.27p 28,381.35p 56
24/12/2015 27,865.32p 28,792.11p 27,865.32p 27,865.32p 7
23/12/2015 30,445.45p 30,445.45p 27,865.32p 27,865.32p 73
22/12/2015 28,381.35p 30,445.45p 25,852.83p 29,413.40p 230
21/12/2015 25,801.23p 33,025.57p 25,801.23p 28,897.37p 871
18/12/2015 20,640.98p 26,730.07p 19,608.93p 25,801.23p 509
17/12/2015 13,932.66p 23,994.93p 13,932.66p 20,640.98p 1053
16/12/2015 11,352.54p 12,281.38p 10,632.17p 11,352.54p 229
15/12/2015 9,288.44p 11,651.83p 9,288.44p 11,352.54p 128
14/12/2015 9,288.44p 10,299.85p 9,288.44p 9,288.44p 96
11/12/2015 9,804.47p 11,868.56p 9,001.53p 9,288.44p 331
10/12/2015 9,288.44p 10,114.08p 6,192.29p 9,288.44p 385
09/12/2015 9,288.44p 9,288.44p 8,514.40p 9,288.44p 15
08/12/2015 9,288.44p 10,320.49p 8,256.39p 9,288.44p 161
07/12/2015 9,288.44p 10,320.49p 8,875.62p 9,288.44p 9
04/12/2015 9,804.47p 10,320.49p 8,256.39p 9,288.44p 75
03/12/2015 9,804.47p 10,204.90p 9,288.44p 9,804.47p 19
02/12/2015 9,288.44p 10,320.49p 9,288.44p 9,804.47p 13
01/12/2015 11,352.54p 11,352.54p 9,288.44p 9,288.44p 69
30/11/2015 10,320.49p 11,352.54p 10,320.49p 11,352.54p 138
27/11/2015 10,320.49p 11,249.33p 9,825.11p 10,320.49p 89
26/11/2015 13,416.64p 13,416.64p 8,256.39p 10,320.49p 403
25/11/2015 13,416.64p 13,416.64p 13,416.64p 13,416.64p 0
24/11/2015 13,416.64p 13,416.64p 12,384.59p 13,416.64p 12
23/11/2015 13,416.64p 13,416.64p 12,384.59p 13,416.64p 7
20/11/2015 13,416.64p 13,416.64p 13,416.64p 13,416.64p 2
19/11/2015 13,416.64p 13,416.64p 13,416.64p 13,416.64p 0
18/11/2015 13,416.64p 13,416.64p 11,352.54p 13,416.64p 0
17/11/2015 13,416.64p 13,829.46p 12,384.59p 13,416.64p 10
16/11/2015 13,416.64p 13,889.32p 12,900.61p 13,416.64p 3
13/11/2015 13,416.64p 13,416.64p 12,900.61p 13,416.64p 1
12/11/2015 13,416.64p 13,930.60p 12,900.61p 13,416.64p 180
11/11/2015 15,480.73p 15,480.73p 13,107.02p 13,416.64p 337
10/11/2015 15,480.73p 17,544.83p 14,448.69p 15,480.73p 19
09/11/2015 15,480.73p 16,099.96p 14,985.35p 15,480.73p 17
06/11/2015 15,480.73p 15,767.65p 14,904.85p 15,480.73p 8
05/11/2015 15,480.73p 16,512.79p 14,448.69p 15,480.73p 154
04/11/2015 15,480.73p 15,769.50p 14,904.85p 15,480.73p 17
03/11/2015 15,480.73p 15,480.73p 14,904.85p 15,480.73p 4
02/11/2015 14,964.71p 15,480.73p 14,904.85p 15,480.73p 40
30/10/2015 14,964.71p 15,274.33p 14,760.37p 14,964.71p 39
29/10/2015 15,996.76p 17,544.83p 13,932.66p 14,964.71p 51
28/10/2015 16,512.79p 16,512.79p 14,675.74p 15,996.76p 43
27/10/2015 15,996.76p 17,132.01p 14,448.69p 16,512.79p 19
26/10/2015 15,996.76p 17,336.36p 15,996.76p 15,996.76p 3
23/10/2015 15,996.76p 17,441.63p 14,141.13p 15,996.76p 12
22/10/2015 14,964.71p 16,512.79p 14,964.71p 15,996.76p 183
21/10/2015 14,964.71p 17,544.83p 12,384.59p 14,964.71p 41
20/10/2015 14,964.71p 14,964.71p 13,728.32p 14,964.71p 8
19/10/2015 14,964.71p 14,964.71p 13,623.05p 14,964.71p 10
16/10/2015 14,964.71p 16,512.79p 13,521.91p 14,964.71p 6
15/10/2015 14,964.71p 14,964.71p 13,521.91p 14,964.71p 12
14/10/2015 14,964.71p 14,964.71p 13,521.91p 14,964.71p 19
13/10/2015 14,964.71p 17,028.81p 13,416.64p 14,964.71p 38
12/10/2015 16,512.79p 17,544.83p 14,964.71p 14,964.71p 224
09/10/2015 16,512.79p 16,512.79p 15,709.85p 16,512.79p 12
08/10/2015 17,028.81p 17,028.81p 15,823.37p 16,512.79p 104
07/10/2015 17,028.81p 17,542.77p 17,008.17p 17,028.81p 98
06/10/2015 17,028.81p 17,544.83p 15,480.73p 17,028.81p 126
05/10/2015 19,092.91p 19,092.91p 14,448.69p 17,028.81p 92
02/10/2015 19,092.91p 19,092.91p 16,512.79p 19,092.91p 25
01/10/2015 19,092.91p 19,092.91p 17,082.47p 19,092.91p 24
30/09/2015 19,092.91p 19,092.91p 17,082.47p 19,092.91p 47
29/09/2015 17,028.81p 19,092.91p 16,162.09p 19,092.91p 163
28/09/2015 17,028.81p 17,957.65p 16,163.95p 17,028.81p 132
25/09/2015 19,092.91p 19,092.91p 15,480.73p 17,028.81p 88
24/09/2015 19,092.91p 19,092.91p 17,546.90p 19,092.91p 28
23/09/2015 19,092.91p 19,299.32p 17,546.90p 19,092.91p 33
22/09/2015 20,124.96p 20,527.45p 16,512.79p 19,092.91p 352
21/09/2015 26,833.27p 26,833.27p 19,608.93p 20,124.96p 459
18/09/2015 26,833.27p 26,833.27p 26,833.27p 26,833.27p 0
17/09/2015 26,317.25p 26,833.27p 26,059.24p 26,833.27p 29
16/09/2015 26,317.25p 26,831.21p 25,801.23p 26,317.25p 115
15/09/2015 26,833.27p 26,833.27p 25,801.23p 26,317.25p 35
14/09/2015 28,381.35p 28,381.35p 25,801.23p 26,833.27p 59
11/09/2015 28,381.35p 28,381.35p 28,381.35p 28,381.35p 0
10/09/2015 28,381.35p 28,381.35p 26,319.31p 28,381.35p 15
09/09/2015 27,865.32p 28,381.35p 26,319.31p 28,381.35p 86
08/09/2015 27,865.32p 28,897.37p 26,009.70p 27,865.32p 20
07/09/2015 25,801.23p 27,865.32p 25,801.23p 27,865.32p 63
04/09/2015 25,285.20p 25,285.20p 25,285.20p 25,285.20p 0
03/09/2015 26,317.25p 26,317.25p 25,181.99p 25,285.20p 80
02/09/2015 26,317.25p 26,317.25p 26,030.34p 26,317.25p 13
01/09/2015 26,833.27p 27,452.50p 26,123.22p 26,317.25p 51
28/08/2015 26,833.27p 27,037.62p 26,065.43p 26,833.27p 41
27/08/2015 25,285.20p 26,833.27p 24,769.18p 26,833.27p 70
26/08/2015 25,801.23p 25,801.23p 24,975.59p 25,285.20p 28
25/08/2015 25,285.20p 25,801.23p 24,769.18p 25,801.23p 27
24/08/2015 26,317.25p 26,366.79p 24,769.18p 25,285.20p 49
21/08/2015 26,833.27p 26,833.27p 26,059.24p 26,317.25p 20
20/08/2015 26,833.27p 26,833.27p 26,162.65p 26,833.27p 54
19/08/2015 27,349.30p 30,961.47p 26,346.15p 26,833.27p 11
18/08/2015 27,865.32p 28,319.22p 27,246.09p 27,349.30p 12
17/08/2015 27,865.32p 28,057.28p 27,865.32p 27,865.32p 2
14/08/2015 27,865.32p 28,897.37p 27,400.90p 27,865.32p 247
13/08/2015 26,833.27p 28,585.69p 25,803.29p 27,865.32p 59
12/08/2015 28,897.37p 28,897.37p 27,865.32p 28,381.35p 77
11/08/2015 28,897.37p 29,413.40p 27,865.32p 28,897.37p 90
10/08/2015 28,897.37p 29,720.95p 27,865.32p 28,897.37p 15
07/08/2015 30,445.45p 30,755.06p 28,278.14p 28,897.37p 36
06/08/2015 30,445.45p 30,445.45p 29,442.29p 30,445.45p 6
05/08/2015 30,961.47p 31,766.47p 29,620.01p 30,445.45p 10
04/08/2015 31,993.52p 31,993.52p 29,620.01p 30,961.47p 21
03/08/2015 30,961.47p 33,541.59p 30,466.09p 31,993.52p 58
31/07/2015 28,381.35p 31,904.76p 28,094.44p 30,961.47p 74
30/07/2015 28,381.35p 28,876.73p 27,865.32p 28,381.35p 50
29/07/2015 28,381.35p 33,025.57p 27,867.39p 28,381.35p 9
28/07/2015 28,381.35p 29,204.92p 26,833.27p 28,381.35p 48
27/07/2015 29,413.40p 29,413.40p 28,071.73p 28,381.35p 35
24/07/2015 29,929.42p 33,025.57p 28,897.37p 29,413.40p 39
23/07/2015 29,929.42p 30,340.18p 29,640.45p 29,929.42p 53
22/07/2015 30,961.47p 30,961.47p 29,640.45p 29,929.42p 235
21/07/2015 30,961.47p 30,961.47p 28,897.37p 29,929.42p 123
20/07/2015 31,993.52p 31,993.52p 30,695.20p 30,961.47p 238
17/07/2015 33,025.57p 33,624.15p 29,921.16p 31,993.52p 83
16/07/2015 33,025.57p 34,057.62p 32,222.63p 33,025.57p 40
15/07/2015 35,089.67p 35,089.67p 33,025.57p 33,025.57p 38
14/07/2015 35,605.69p 35,997.87p 34,388.08p 35,089.67p 10
13/07/2015 36,637.74p 38,185.81p 33,025.57p 35,605.69p 38
10/07/2015 31,993.52p 37,153.76p 31,993.52p 36,637.74p 171
09/07/2015 36,637.74p 36,637.74p 31,376.35p 31,993.52p 156
08/07/2015 37,669.79p 38,185.81p 36,121.72p 36,637.74p 46
07/07/2015 38,701.84p 38,957.79p 37,380.81p 37,669.79p 18
06/07/2015 38,701.84p 41,281.96p 37,380.81p 38,701.84p 2
03/07/2015 39,217.86p 39,721.50p 37,566.59p 39,217.86p 22
02/07/2015 39,217.86p 39,752.46p 39,217.86p 39,217.86p 1
01/07/2015 39,217.86p 39,932.04p 37,775.06p 39,217.86p 6
30/06/2015 38,701.84p 39,217.86p 37,153.76p 38,185.81p 62
29/06/2015 39,217.86p 41,281.96p 38,185.81p 38,701.84p 34
26/06/2015 39,217.86p 41,281.96p 39,217.86p 39,217.86p 8
25/06/2015 39,217.86p 41,281.96p 38,959.85p 39,217.86p 207
24/06/2015 38,701.84p 40,002.22p 38,701.84p 39,217.86p 8
23/06/2015 38,701.84p 40,867.07p 38,598.63p 38,701.84p 216
22/06/2015 39,733.89p 41,281.96p 38,291.08p 38,701.84p 39
19/06/2015 39,217.86p 40,126.07p 37,896.84p 39,733.89p 63
18/06/2015 39,217.86p 39,628.62p 38,187.88p 39,217.86p 11
17/06/2015 39,217.86p 41,281.96p 37,566.59p 39,217.86p 60
16/06/2015 40,765.94p 41,281.96p 38,185.81p 39,217.86p 95
15/06/2015 42,314.01p 44,066.43p 40,685.44p 40,765.94p 49
12/06/2015 43,346.06p 43,841.44p 41,736.27p 42,314.01p 10
11/06/2015 42,830.03p 45,098.48p 40,249.91p 43,346.06p 93
10/06/2015 1,465,612.30p 1,499,696.19p 1,363,360.25p 1,448,570.21p 6
09/06/2015 1,414,486.13p 1,499,628.03p 1,397,444.24p 1,431,528.22p 5
08/06/2015 1,295,192.09p 1,431,528.22p 1,295,192.09p 1,414,486.13p 13
05/06/2015 1,261,108.20p 1,320,482.52p 1,257,086.23p 1,261,108.20p 1
04/06/2015 1,244,066.21p 1,325,867.77p 1,242,089.36p 1,261,108.20p 5
03/06/2015 1,209,982.23p 1,250,882.91p 1,199,757.03p 1,244,066.21p 4
02/06/2015 1,278,150.29p 1,285,512.30p 1,193,008.30p 1,209,982.23p 1
01/06/2015 1,312,234.18p 1,329,276.17p 1,261,108.20p 1,278,150.29p 2
29/05/2015 1,329,276.17p 1,363,360.25p 1,295,192.09p 1,312,234.18p 4
28/05/2015 1,329,276.17p 1,363,360.25p 1,268,606.74p 1,329,276.17p 8
27/05/2015 1,244,066.21p 1,329,276.17p 1,166,899.90p 1,329,276.17p 8
26/05/2015 1,363,360.25p 1,363,360.25p 1,246,520.12p 1,261,108.20p 4
22/05/2015 1,397,444.24p 1,420,894.04p 1,312,234.18p 1,363,360.25p 3
21/05/2015 1,465,612.30p 1,517,897.17p 1,387,219.04p 1,397,444.24p 5
20/05/2015 1,431,528.22p 1,696,694.92p 1,431,528.22p 1,499,696.19p 42
19/05/2015 1,192,940.14p 1,416,122.17p 1,192,940.14p 1,346,318.26p 22
18/05/2015 1,039,562.21p 1,227,024.12p 1,039,562.21p 1,124,772.17p 7

*Close Price adjusted for both dividends and splits