Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/10/2016 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
21/06/2016 18,060.86p 18,060.86p 14,450.75p 14,964.71p 956
20/06/2016 18,060.86p 18,576.88p 17,544.83p 18,060.86p 211
17/06/2016 18,060.86p 18,636.74p 17,957.65p 18,060.86p 131
16/06/2016 19,608.93p 20,434.57p 18,060.86p 18,060.86p 148
15/06/2016 20,124.96p 20,393.29p 18,989.70p 19,608.93p 43
14/06/2016 20,124.96p 20,618.28p 19,959.83p 20,124.96p 81
13/06/2016 20,124.96p 20,393.29p 19,949.71p 20,124.96p 33
10/06/2016 20,124.96p 20,620.13p 19,949.71p 20,124.96p 65
09/06/2016 20,640.98p 20,640.98p 19,608.93p 20,124.96p 134
08/06/2016 20,640.98p 20,878.14p 20,228.37p 20,640.98p 112
07/06/2016 20,640.98p 21,053.80p 20,124.96p 20,640.98p 125
06/06/2016 20,124.96p 21,156.80p 19,918.55p 20,640.98p 93
03/06/2016 21,157.01p 21,505.84p 20,124.96p 20,124.96p 153
02/06/2016 21,673.03p 22,393.40p 20,558.42p 21,157.01p 356
01/06/2016 22,705.08p 22,705.08p 21,423.27p 21,673.03p 106
31/05/2016 23,221.10p 24,769.18p 22,395.46p 22,705.08p 87
27/05/2016 24,769.18p 24,769.18p 23,221.10p 23,221.10p 100
26/05/2016 22,705.08p 25,419.16p 22,705.08p 24,769.18p 163
25/05/2016 22,189.05p 24,769.18p 22,189.05p 22,705.08p 252
24/05/2016 22,189.05p 23,737.13p 22,189.05p 22,189.05p 38
23/05/2016 24,769.18p 25,801.23p 22,077.59p 22,189.05p 259
20/05/2016 25,801.23p 27,450.44p 23,986.88p 24,769.18p 308
19/05/2016 24,253.15p 29,308.13p 24,253.15p 25,801.23p 534
18/05/2016 25,801.23p 27,452.50p 24,253.15p 24,253.15p 318
17/05/2016 24,769.18p 30,342.24p 24,769.18p 26,833.27p 668
16/05/2016 22,189.05p 26,626.86p 22,189.05p 24,769.18p 852
13/05/2016 19,608.93p 22,498.67p 18,576.88p 22,189.05p 163
12/05/2016 19,608.93p 20,640.98p 18,576.88p 19,608.93p 44
11/05/2016 20,640.98p 20,640.98p 18,578.95p 19,608.93p 52
10/05/2016 20,640.98p 20,640.98p 20,640.98p 20,640.98p 0
09/05/2016 20,640.98p 21,154.94p 18,578.95p 20,640.98p 68
06/05/2016 22,189.05p 22,705.08p 19,299.32p 20,640.98p 96
05/05/2016 22,705.08p 23,220.90p 21,726.70p 22,189.05p 141
04/05/2016 18,576.88p 24,655.65p 18,576.88p 22,705.08p 355
03/05/2016 19,608.93p 20,127.02p 17,650.10p 18,576.88p 134
29/04/2016 20,640.98p 21,173.52p 19,092.91p 19,608.93p 91
28/04/2016 20,640.98p 21,673.03p 19,505.73p 20,640.98p 46
27/04/2016 21,157.01p 21,673.03p 18,886.50p 20,640.98p 161
26/04/2016 22,705.08p 22,705.08p 20,640.98p 21,157.01p 85
25/04/2016 22,705.08p 24,253.15p 21,673.03p 22,705.08p 11
22/04/2016 22,705.08p 22,911.49p 21,673.03p 22,705.08p 79
21/04/2016 22,705.08p 23,076.41p 21,673.03p 22,705.08p 19
20/04/2016 22,705.08p 22,808.28p 21,673.03p 22,705.08p 30
19/04/2016 23,221.10p 24,253.15p 22,705.08p 22,705.08p 18
18/04/2016 23,221.10p 24,665.97p 23,014.69p 23,221.10p 39
15/04/2016 23,221.10p 25,345.06p 23,221.10p 23,221.10p 95
14/04/2016 22,189.05p 24,562.77p 22,189.05p 23,221.10p 38
13/04/2016 22,189.05p 23,737.13p 22,189.05p 22,189.05p 89
12/04/2016 22,189.05p 22,705.08p 22,189.05p 22,189.05p 27
11/04/2016 22,705.08p 24,457.50p 22,189.05p 22,189.05p 88
08/04/2016 21,673.03p 24,490.52p 21,673.03p 22,705.08p 205
07/04/2016 21,157.01p 22,703.01p 20,640.98p 21,673.03p 196
06/04/2016 22,189.05p 22,457.39p 19,608.93p 21,157.01p 223
05/04/2016 23,221.10p 23,384.17p 21,479.00p 22,189.05p 257
04/04/2016 23,221.10p 24,253.15p 22,963.09p 23,221.10p 57
01/04/2016 23,221.10p 23,735.06p 23,221.10p 23,221.10p 90
31/03/2016 23,737.13p 25,179.93p 22,705.08p 23,221.10p 267
30/03/2016 21,157.01p 24,216.00p 21,157.01p 23,737.13p 291
29/03/2016 21,157.01p 21,673.03p 20,640.98p 21,157.01p 170
24/03/2016 22,189.05p 23,200.46p 20,640.98p 21,157.01p 211
23/03/2016 24,253.15p 25,283.14p 21,776.44p 22,189.05p 308
22/03/2016 25,285.20p 25,388.40p 24,046.74p 24,253.15p 310
21/03/2016 22,189.05p 26,317.25p 21,260.21p 25,285.20p 1032
18/03/2016 18,060.86p 24,046.74p 18,060.86p 21,157.01p 1012
17/03/2016 20,124.96p 20,124.96p 16,675.85p 18,060.86p 600
16/03/2016 21,673.03p 22,705.08p 18,060.86p 20,124.96p 249
15/03/2016 22,189.05p 24,703.13p 19,918.55p 21,673.03p 434
14/03/2016 24,253.15p 24,457.50p 21,673.03p 22,189.05p 230
11/03/2016 26,317.25p 28,379.28p 23,223.17p 24,253.15p 318
10/03/2016 23,221.10p 29,495.96p 22,705.08p 27,349.30p 1484
09/03/2016 20,124.96p 26,420.45p 19,608.93p 22,189.05p 1671
08/03/2016 18,060.86p 18,576.88p 17,544.83p 18,060.86p 0
07/03/2016 18,576.88p 18,576.88p 17,854.45p 18,060.86p 24
04/03/2016 20,640.98p 20,640.98p 17,544.83p 18,576.88p 33
03/03/2016 20,640.98p 20,640.98p 19,608.93p 20,640.98p 1
02/03/2016 20,640.98p 21,051.74p 19,608.93p 20,640.98p 4
01/03/2016 21,157.01p 21,567.76p 19,608.93p 20,640.98p 18
29/02/2016 21,157.01p 21,625.56p 20,640.98p 21,157.01p 53
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

*Close Price adjusted for both dividends and splits