Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
15/05/2015 971,394.14p 1,022,520.12p 927,084.96p 1,005,478.13p 4
14/05/2015 971,394.14p 971,394.14p 886,184.18p 971,394.14p 3
13/05/2015 971,394.14p 971,394.14p 948,898.63p 971,394.14p 0
12/05/2015 954,352.15p 1,022,520.12p 920,268.16p 971,394.14p 5
11/05/2015 954,352.15p 967,304.00p 899,817.68p 954,352.15p 0
08/05/2015 903,226.17p 988,436.13p 852,100.20p 954,352.15p 5
07/05/2015 903,226.17p 952,852.44p 800,974.07p 903,226.17p 3
06/05/2015 903,226.17p 903,226.17p 749,848.10p 886,184.18p 7
05/05/2015 903,226.17p 903,226.17p 818,016.11p 903,226.17p 1
01/05/2015 903,226.17p 903,226.17p 852,100.20p 903,226.17p 1
30/04/2015 886,184.18p 903,226.17p 880,730.66p 903,226.17p 0
29/04/2015 903,226.17p 903,226.17p 800,974.07p 886,184.18p 3
28/04/2015 903,226.17p 1,022,520.12p 903,226.17p 903,226.17p 0
27/04/2015 903,226.17p 920,268.16p 852,100.20p 903,226.17p 1
24/04/2015 903,226.17p 920,268.16p 852,100.20p 903,226.17p 0
23/04/2015 954,352.15p 954,352.15p 886,184.18p 903,226.17p 4
22/04/2015 954,352.15p 954,352.15p 886,184.18p 954,352.15p 0
21/04/2015 988,436.13p 988,436.13p 920,268.16p 954,352.15p 0
20/04/2015 988,436.13p 1,022,520.12p 954,352.15p 988,436.13p 1
17/04/2015 988,436.13p 991,162.89p 971,394.14p 988,436.13p 0
16/04/2015 1,005,478.13p 1,005,478.13p 957,760.55p 988,436.13p 1
15/04/2015 869,142.09p 1,015,498.83p 852,100.20p 1,005,478.13p 7
14/04/2015 903,226.17p 903,226.17p 859,598.63p 869,142.09p 1
13/04/2015 903,226.17p 903,226.17p 877,663.09p 903,226.17p 1
10/04/2015 971,394.14p 1,008,886.52p 818,016.11p 903,226.17p 3
09/04/2015 971,394.14p 1,010,795.21p 920,268.16p 971,394.14p 1
08/04/2015 971,394.14p 971,394.14p 954,352.15p 971,394.14p 0
07/04/2015 988,436.13p 1,022,520.12p 920,268.16p 971,394.14p 1
02/04/2015 1,073,646.09p 1,090,688.18p 954,352.15p 988,436.13p 6
01/04/2015 988,436.13p 1,073,646.09p 954,352.15p 1,073,646.09p 1
31/03/2015 1,073,646.09p 1,073,646.09p 954,352.15p 988,436.13p 3
30/03/2015 1,124,772.17p 1,124,772.17p 1,056,604.20p 1,073,646.09p 1
27/03/2015 1,192,940.14p 1,192,940.14p 1,056,604.20p 1,124,772.17p 1
26/03/2015 1,073,646.09p 1,090,688.18p 1,056,604.20p 1,073,646.09p 1
25/03/2015 1,073,646.09p 1,192,940.14p 1,056,604.20p 1,073,646.09p 8
24/03/2015 1,073,646.09p 1,083,871.39p 1,056,604.20p 1,073,646.09p 2
23/03/2015 1,073,646.09p 1,090,688.18p 1,056,604.20p 1,073,646.09p 2
20/03/2015 1,107,730.08p 1,107,730.08p 1,056,604.20p 1,073,646.09p 2
19/03/2015 1,175,898.14p 1,175,898.14p 1,022,520.12p 1,107,730.08p 2
18/03/2015 1,141,814.16p 1,192,940.14p 988,436.13p 1,175,898.14p 5
17/03/2015 1,244,066.21p 1,329,276.17p 1,107,730.08p 1,141,814.16p 2
16/03/2015 1,244,066.21p 1,244,066.21p 1,124,772.17p 1,244,066.21p 0
13/03/2015 1,244,066.21p 1,244,066.21p 1,223,615.82p 1,244,066.21p 0
12/03/2015 1,244,066.21p 1,244,066.21p 1,158,856.25p 1,244,066.21p 1
11/03/2015 1,278,150.29p 1,278,150.29p 1,124,772.17p 1,244,066.21p 1
10/03/2015 1,295,192.09p 1,295,192.09p 1,140,109.96p 1,278,150.29p 1
09/03/2015 1,295,192.09p 1,295,192.09p 1,227,024.12p 1,295,192.09p 1
06/03/2015 1,295,192.09p 1,295,192.09p 1,227,024.12p 1,295,192.09p 0
05/03/2015 1,312,234.18p 1,312,234.18p 1,125,453.91p 1,295,192.09p 5
04/03/2015 1,312,234.18p 1,312,234.18p 1,264,516.60p 1,312,234.18p 0
03/03/2015 1,312,234.18p 1,312,234.18p 1,264,516.60p 1,312,234.18p 1
02/03/2015 1,295,192.09p 1,312,915.92p 1,262,471.48p 1,312,234.18p 1
27/02/2015 1,278,150.29p 1,312,234.18p 1,203,165.43p 1,295,192.09p 2
26/02/2015 1,278,150.29p 1,278,150.29p 1,203,165.43p 1,278,150.29p 1
25/02/2015 1,175,898.14p 1,278,150.29p 1,175,898.14p 1,278,150.29p 1
24/02/2015 1,175,898.14p 1,192,940.14p 1,158,856.25p 1,175,898.14p 1
23/02/2015 1,261,108.20p 1,261,108.20p 1,175,898.14p 1,175,898.14p 1
20/02/2015 1,261,108.20p 1,261,108.20p 1,261,108.20p 1,261,108.20p 0
19/02/2015 1,244,066.21p 1,263,425.78p 1,192,940.14p 1,261,108.20p 1
18/02/2015 1,227,024.12p 1,244,066.21p 1,056,604.20p 1,244,066.21p 2
17/02/2015 1,227,024.12p 1,227,024.12p 1,158,856.25p 1,227,024.12p 1
16/02/2015 1,192,940.14p 1,227,024.12p 1,192,940.14p 1,227,024.12p 0
13/02/2015 1,192,940.14p 1,209,982.23p 1,162,264.55p 1,192,940.14p 1
12/02/2015 1,209,982.23p 1,209,982.23p 1,158,856.25p 1,192,940.14p 1
11/02/2015 1,209,982.23p 1,209,982.23p 1,192,940.14p 1,209,982.23p 1
10/02/2015 1,244,066.21p 1,244,066.21p 1,192,940.14p 1,209,982.23p 1
09/02/2015 1,261,108.20p 1,261,108.20p 1,203,165.43p 1,244,066.21p 1
06/02/2015 1,295,192.09p 1,295,192.09p 1,192,940.14p 1,192,940.14p 0
05/02/2015 1,346,318.26p 1,363,360.25p 1,227,024.12p 1,295,192.09p 2
04/02/2015 1,346,318.26p 1,376,993.75p 1,264,516.60p 1,346,318.26p 1
03/02/2015 1,329,276.17p 1,349,726.56p 1,227,024.12p 1,312,234.18p 5
02/02/2015 1,329,276.17p 1,351,021.78p 1,295,192.09p 1,329,276.17p 1
30/01/2015 1,363,360.25p 1,363,360.25p 1,213,595.12p 1,329,276.17p 5
29/01/2015 1,363,360.25p 1,363,360.25p 1,295,192.09p 1,363,360.25p 1
28/01/2015 1,312,234.18p 1,380,402.15p 1,295,192.09p 1,329,276.17p 1
27/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
26/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 1
23/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
22/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 1
21/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
20/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 1
19/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
16/01/2015 1,380,402.15p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
15/01/2015 1,380,402.15p 1,380,402.15p 1,305,417.38p 1,380,402.15p 0
14/01/2015 1,380,402.15p 1,380,402.15p 1,305,417.38p 1,380,402.15p 0
13/01/2015 1,380,402.15p 1,380,402.15p 1,305,417.38p 1,380,402.15p 0
12/01/2015 1,380,402.15p 1,380,402.15p 1,305,417.38p 1,380,402.15p 0
09/01/2015 1,329,276.17p 1,380,402.15p 1,295,192.09p 1,380,402.15p 0
08/01/2015 1,329,276.17p 1,329,276.17p 1,295,192.09p 1,329,276.17p 3
07/01/2015 1,414,486.13p 1,414,486.13p 1,295,192.09p 1,329,276.17p 5
06/01/2015 1,482,654.10p 1,482,654.10p 1,302,008.89p 1,397,444.24p 7
05/01/2015 1,482,654.10p 1,490,834.38p 1,439,367.38p 1,482,654.10p 1
02/01/2015 1,482,654.10p 1,490,834.38p 1,448,570.21p 1,482,654.10p 0
31/12/2014 1,482,654.10p 1,490,289.06p 1,448,570.21p 1,482,654.10p 0
30/12/2014 1,499,696.19p 1,507,876.46p 1,465,612.30p 1,482,654.10p 2
29/12/2014 1,363,360.25p 1,482,654.10p 1,295,192.09p 1,482,654.10p 4
24/12/2014 1,414,486.13p 1,414,486.13p 1,295,192.09p 1,363,360.25p 1
23/12/2014 1,414,486.13p 1,533,780.27p 1,363,360.25p 1,414,486.13p 1
22/12/2014 1,414,486.13p 1,414,486.13p 1,363,360.25p 1,414,486.13p 0
19/12/2014 1,397,444.24p 1,533,780.27p 1,363,360.25p 1,414,486.13p 1
18/12/2014 1,397,444.24p 1,397,444.24p 1,363,360.25p 1,397,444.24p 0
17/12/2014 1,414,486.13p 1,414,486.13p 1,363,360.25p 1,397,444.24p 2
16/12/2014 1,414,486.13p 1,440,049.22p 1,363,360.25p 1,414,486.13p 1
15/12/2014 1,414,486.13p 1,451,978.61p 1,404,261.04p 1,414,486.13p 1
12/12/2014 1,414,486.13p 1,458,795.41p 1,404,261.04p 1,414,486.13p 1
11/12/2014 1,414,486.13p 1,458,795.41p 1,397,444.24p 1,414,486.13p 1
10/12/2014 1,567,864.26p 1,567,864.26p 1,363,360.25p 1,414,486.13p 6
09/12/2014 1,636,032.23p 1,636,032.23p 1,431,528.22p 1,567,864.26p 4
08/12/2014 1,653,074.22p 1,697,383.40p 1,622,398.63p 1,636,032.23p 1
05/12/2014 1,704,200.39p 1,806,452.34p 1,601,948.14p 1,653,074.22p 4
04/12/2014 1,670,116.21p 1,734,875.78p 1,670,116.21p 1,670,116.21p 0
03/12/2014 1,618,990.23p 1,738,284.18p 1,567,864.26p 1,670,116.21p 2
02/12/2014 1,755,326.17p 1,755,326.17p 1,636,032.23p 1,636,032.23p 1
01/12/2014 1,772,368.36p 1,840,536.33p 1,567,864.26p 1,755,326.17p 7
28/11/2014 1,516,738.18p 1,840,536.33p 1,481,972.56p 1,772,368.36p 12
27/11/2014 1,516,738.18p 1,516,738.18p 1,486,062.70p 1,516,738.18p 1
26/11/2014 1,516,738.18p 1,516,738.18p 1,472,429.00p 1,516,738.18p 0
25/11/2014 1,516,738.18p 1,533,780.27p 1,431,528.22p 1,516,738.18p 1
24/11/2014 1,482,654.10p 1,516,738.18p 1,465,612.30p 1,516,738.18p 1
21/11/2014 1,482,654.10p 1,482,654.10p 1,465,612.30p 1,482,654.10p 2
20/11/2014 1,516,738.18p 1,516,738.18p 1,465,612.30p 1,482,654.10p 1
19/11/2014 1,687,158.20p 1,687,158.20p 1,448,570.21p 1,516,738.18p 6

*Close Price adjusted for both dividends and splits