Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/12/2016 18,060.86p 18,556.24p 16,512.79p 17,544.83p 529
08/12/2016 18,576.88p 18,576.88p 17,544.83p 18,060.86p 217
07/12/2016 19,092.91p 19,113.55p 17,544.83p 18,576.88p 1015
06/12/2016 19,608.93p 19,701.82p 18,576.88p 19,092.91p 452
05/12/2016 19,608.93p 20,228.16p 19,093.11p 19,608.93p 89
02/12/2016 20,640.98p 20,640.98p 19,094.97p 19,608.93p 418
01/12/2016 20,640.98p 21,126.04p 19,714.20p 20,640.98p 331
30/11/2016 22,189.05p 22,189.05p 19,714.20p 20,640.98p 536
29/11/2016 22,189.05p 22,189.05p 21,260.21p 21,673.03p 281
28/11/2016 21,157.01p 22,453.26p 20,640.98p 21,673.03p 261
25/11/2016 23,221.10p 23,221.10p 19,608.93p 21,157.01p 957
24/11/2016 22,189.05p 22,496.60p 20,640.98p 21,157.01p 619
23/11/2016 22,189.05p 22,546.14p 22,065.41p 22,189.05p 185
22/11/2016 22,705.08p 23,220.90p 22,189.05p 22,189.05p 288
21/11/2016 24,253.15p 24,253.15p 22,343.86p 22,705.08p 199
18/11/2016 24,253.15p 24,562.77p 23,066.29p 23,221.10p 207
17/11/2016 24,253.15p 24,449.24p 23,377.97p 23,737.13p 286
16/11/2016 23,221.10p 23,735.06p 23,221.10p 23,221.10p 169
15/11/2016 23,221.10p 23,737.13p 22,956.90p 23,221.10p 232
14/11/2016 22,189.05p 23,576.95p 21,673.03p 23,221.10p 462
11/11/2016 22,189.05p 22,773.19p 22,189.05p 22,189.05p 369
10/11/2016 21,673.03p 22,729.85p 21,673.03p 22,189.05p 305
09/11/2016 21,673.03p 22,178.73p 20,643.04p 21,673.03p 302
08/11/2016 22,189.05p 22,733.98p 22,189.05p 22,189.05p 627
07/11/2016 22,189.05p 22,684.44p 22,034.25p 22,189.05p 105
04/11/2016 22,705.08p 23,144.73p 21,384.05p 22,189.05p 411
03/11/2016 22,189.05p 23,115.83p 21,920.72p 22,705.08p 177
02/11/2016 22,189.05p 22,684.23p 22,003.29p 22,189.05p 332
01/11/2016 22,189.05p 23,134.41p 22,189.05p 22,189.05p 201
31/10/2016 22,705.08p 23,375.91p 21,673.03p 22,189.05p 223
28/10/2016 23,221.10p 23,510.08p 22,191.12p 22,705.08p 309
27/10/2016 22,189.05p 23,737.13p 22,189.05p 23,221.10p 274
26/10/2016 23,221.10p 24,769.18p 22,044.57p 22,189.05p 366
25/10/2016 23,737.13p 24,552.45p 23,022.95p 23,221.10p 313
24/10/2016 23,737.13p 25,594.82p 23,274.77p 23,737.13p 596
21/10/2016 22,189.05p 24,457.50p 22,189.05p 23,737.13p 403
20/10/2016 21,673.03p 22,705.08p 21,673.03p 22,189.05p 216
19/10/2016 22,189.05p 22,705.08p 22,034.25p 22,189.05p 573
18/10/2016 22,705.08p 23,530.72p 21,373.74p 22,189.05p 774
17/10/2016 24,253.15p 24,253.15p 22,085.85p 22,705.08p 462
14/10/2016 24,253.15p 24,746.47p 23,221.10p 24,253.15p 338
13/10/2016 24,253.15p 25,043.70p 24,073.57p 24,253.15p 459
12/10/2016 26,317.25p 26,523.66p 23,737.13p 24,253.15p 1420
11/10/2016 22,189.05p 26,833.27p 22,189.05p 26,317.25p 3123
10/10/2016 22,189.05p 23,324.10p 22,189.05p 22,189.05p 739
07/10/2016 23,221.10p 23,528.65p 21,881.50p 22,189.05p 606
06/10/2016 22,705.08p 23,565.81p 21,776.23p 23,221.10p 833
05/10/2016 23,221.10p 23,427.31p 21,900.08p 22,705.08p 658
04/10/2016 22,705.08p 23,528.65p 22,044.57p 23,221.10p 775
03/10/2016 23,737.13p 23,737.13p 22,200.41p 22,705.08p 699
30/09/2016 24,253.15p 24,769.18p 22,230.33p 23,737.13p 659
29/09/2016 27,349.30p 27,349.30p 22,449.13p 24,253.15p 1377
28/09/2016 25,285.20p 25,285.20p 24,046.74p 24,253.15p 467
27/09/2016 24,253.15p 26,472.06p 23,860.97p 25,285.20p 993
26/09/2016 23,221.10p 24,769.18p 23,221.10p 24,253.15p 1089
23/09/2016 24,769.18p 24,769.18p 22,705.08p 23,221.10p 1189
22/09/2016 29,413.40p 30,047.08p 23,809.37p 24,769.18p 3529
21/09/2016 25,285.20p 26,418.39p 25,233.80p 25,801.23p 698
20/09/2016 26,833.27p 27,865.32p 24,358.42p 25,285.20p 1298
19/09/2016 24,253.15p 27,378.20p 23,778.41p 26,833.27p 2219
16/09/2016 25,285.20p 25,285.20p 22,250.98p 24,253.15p 1737
15/09/2016 24,253.15p 26,728.01p 22,705.08p 25,285.20p 1377
14/09/2016 26,317.25p 27,658.91p 23,247.94p 24,253.15p 2855
13/09/2016 25,801.23p 30,651.65p 25,801.23p 26,833.27p 5048
12/09/2016 21,157.01p 27,398.84p 19,033.05p 26,317.25p 7192
09/09/2016 21,673.03p 21,673.03p 19,055.75p 20,124.96p 2343
08/09/2016 22,705.08p 23,737.13p 21,055.86p 21,673.03p 2419
07/09/2016 23,221.10p 24,769.18p 19,774.06p 22,705.08p 4574
06/09/2016 19,608.93p 25,181.79p 19,489.21p 21,157.01p 7644
05/09/2016 12,900.61p 19,608.93p 12,900.61p 19,092.91p 8484
02/09/2016 12,900.61p 15,272.26p 12,386.65p 12,900.61p 4279
01/09/2016 10,836.51p 10,836.51p 10,322.55p 10,836.51p 297
31/08/2016 10,836.51p 10,836.51p 10,423.69p 10,836.51p 210
30/08/2016 10,836.51p 10,836.51p 10,423.69p 10,836.51p 194
26/08/2016 10,836.51p 10,844.77p 10,322.55p 10,836.51p 265
25/08/2016 10,320.49p 10,836.51p 10,320.49p 10,836.51p 720
24/08/2016 10,836.51p 10,836.51p 10,010.88p 10,320.49p 248
23/08/2016 10,836.51p 10,836.51p 10,568.39p 10,836.51p 135
22/08/2016 10,836.51p 10,836.51p 10,357.64p 10,836.51p 314
19/08/2016 10,836.51p 10,836.51p 10,785.12p 10,836.51p 34
18/08/2016 10,836.51p 11,092.46p 10,786.98p 10,836.51p 100
17/08/2016 10,836.51p 12,900.61p 10,485.62p 10,836.51p 321
16/08/2016 11,868.56p 11,868.56p 10,671.39p 10,836.51p 422
15/08/2016 11,868.56p 12,178.18p 11,734.40p 11,868.56p 384
12/08/2016 11,868.56p 12,382.52p 11,662.15p 11,868.56p 317
11/08/2016 12,384.59p 13,416.64p 11,724.08p 11,868.56p 914
10/08/2016 11,868.56p 12,384.59p 11,765.36p 11,868.56p 836
09/08/2016 12,384.59p 12,879.77p 11,352.54p 11,868.56p 1639
08/08/2016 11,352.54p 14,448.69p 10,857.36p 11,868.56p 2327
05/08/2016 10,320.49p 11,641.51p 10,012.94p 11,352.54p 1230
04/08/2016 11,352.54p 11,352.54p 10,320.49p 10,320.49p 1457
03/08/2016 9,288.44p 12,136.90p 8,464.87p 10,320.49p 2624
02/08/2016 8,772.42p 9,288.44p 8,256.39p 9,288.44p 525
01/08/2016 8,772.42p 8,772.42p 8,049.98p 8,772.42p 202
29/07/2016 8,772.42p 8,772.42p 8,256.39p 8,772.42p 98
28/07/2016 8,772.42p 8,772.42p 8,256.60p 8,772.42p 129
27/07/2016 8,772.42p 8,772.42p 7,595.88p 8,772.42p 224
26/07/2016 8,256.39p 8,772.42p 7,533.96p 8,772.42p 978
25/07/2016 7,740.37p 9,102.67p 7,740.37p 8,256.39p 1669
22/07/2016 7,740.37p 8,669.21p 7,637.16p 7,740.37p 1532
21/07/2016 6,708.32p 8,256.39p 6,708.32p 7,740.37p 1314
20/07/2016 7,740.37p 7,946.78p 6,708.32p 6,708.32p 109
19/07/2016 7,740.37p 7,843.57p 7,224.34p 7,740.37p 743
18/07/2016 8,772.42p 8,772.42p 7,740.37p 7,740.37p 94
15/07/2016 8,256.39p 9,286.38p 8,052.05p 8,772.42p 299
14/07/2016 8,256.39p 8,729.07p 7,958.13p 8,256.39p 373
13/07/2016 8,256.39p 8,770.35p 8,256.39p 8,256.39p 125
12/07/2016 8,256.39p 8,854.98p 8,256.39p 8,256.39p 35
11/07/2016 7,740.37p 8,875.62p 7,740.37p 8,256.39p 177
08/07/2016 7,740.37p 8,217.17p 7,740.37p 7,740.37p 38
07/07/2016 7,740.37p 8,204.79p 7,740.37p 7,740.37p 111
06/07/2016 7,740.37p 8,256.39p 7,740.37p 7,740.37p 53
05/07/2016 7,740.37p 9,288.44p 7,740.37p 7,740.37p 281
04/07/2016 8,772.42p 8,801.31p 7,740.37p 7,740.37p 80
01/07/2016 8,772.42p 9,082.03p 8,256.39p 8,772.42p 757
30/06/2016 8,256.39p 9,288.44p 7,389.47p 8,772.42p 449
29/06/2016 7,740.37p 8,772.42p 7,740.37p 8,256.39p 429
28/06/2016 10,320.49p 10,320.49p 7,533.96p 7,740.37p 460
27/06/2016 8,256.39p 10,320.49p 7,977.74p 8,772.42p 1779
24/06/2016 7,224.34p 9,804.26p 5,676.27p 8,256.39p 3453
23/06/2016 14,964.71p 15,480.73p 14,807.84p 14,964.71p 65
22/06/2016 14,964.71p 14,993.61p 13,416.64p 14,964.71p 241

*Close Price adjusted for both dividends and splits