Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits