Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2013 4,260,500.78p 4,260,500.78p 4,144,615.23p 4,260,500.78p 0
11/10/2013 4,260,500.78p 4,260,500.78p 4,090,080.47p 4,260,500.78p 0
10/10/2013 4,345,710.16p 4,345,710.16p 4,090,080.47p 4,260,500.78p 0
09/10/2013 4,345,710.16p 4,430,920.31p 4,090,080.47p 4,430,920.31p 0
08/10/2013 4,516,130.08p 4,516,130.08p 4,226,416.80p 4,345,710.16p 0
07/10/2013 4,516,130.08p 4,516,130.08p 4,090,080.47p 4,516,130.08p 0
04/10/2013 4,516,130.08p 4,516,130.08p 4,260,500.78p 4,516,130.08p 0
03/10/2013 4,260,500.78p 4,345,710.16p 4,090,080.47p 4,345,710.16p 0
02/10/2013 4,260,500.78p 4,260,500.78p 4,090,080.47p 4,260,500.78p 0
01/10/2013 4,260,500.78p 4,686,550.78p 4,090,080.47p 4,260,500.78p 0
30/09/2013 4,686,550.78p 4,686,550.78p 4,090,080.47p 4,260,500.78p 0
27/09/2013 4,942,180.47p 4,942,180.47p 4,430,920.31p 4,516,130.08p 1
26/09/2013 4,601,340.63p 4,976,264.84p 4,430,920.31p 4,942,180.47p 4
25/09/2013 4,771,760.55p 4,833,112.11p 4,465,004.30p 4,601,340.63p 0
24/09/2013 5,197,810.94p 5,197,810.94p 4,686,550.78p 4,771,760.55p 0
23/09/2013 5,283,021.09p 5,351,188.67p 4,771,760.55p 5,197,810.94p 0
20/09/2013 4,771,760.55p 5,453,441.02p 4,771,760.55p 5,283,021.09p 2
19/09/2013 4,345,710.16p 4,771,760.55p 4,345,710.16p 4,771,760.55p 0
18/09/2013 4,345,710.16p 4,485,455.47p 4,226,416.80p 4,345,710.16p 0
17/09/2013 4,345,710.16p 4,485,455.47p 4,226,416.80p 4,345,710.16p 0
16/09/2013 4,260,500.78p 4,430,920.31p 4,090,080.47p 4,345,710.16p 1
13/09/2013 4,345,710.16p 4,499,088.67p 4,124,164.45p 4,260,500.78p 0
12/09/2013 4,260,500.78p 4,567,256.64p 4,260,500.78p 4,345,710.16p 0
11/09/2013 4,260,500.78p 4,345,710.16p 4,093,488.67p 4,260,500.78p 0
10/09/2013 4,260,500.78p 4,362,752.73p 4,260,500.78p 4,260,500.78p 0
09/09/2013 4,090,080.47p 4,260,500.78p 4,090,080.47p 4,260,500.78p 1
06/09/2013 4,090,080.47p 4,226,416.80p 3,998,053.52p 4,090,080.47p 1
05/09/2013 4,090,080.47p 4,192,332.81p 4,090,080.47p 4,090,080.47p 0
04/09/2013 4,175,291.02p 4,200,853.52p 4,090,080.47p 4,090,080.47p 0
03/09/2013 4,345,710.16p 4,345,710.16p 4,090,080.47p 4,175,291.02p 1
02/09/2013 4,260,500.78p 4,345,710.16p 3,953,744.53p 4,345,710.16p 1
30/08/2013 4,175,291.02p 4,260,500.78p 4,090,080.47p 4,260,500.78p 1
29/08/2013 4,175,291.02p 4,226,416.80p 4,175,291.02p 4,175,291.02p 0
28/08/2013 5,112,601.17p 5,112,601.17p 4,090,080.47p 4,175,291.02p 0
27/08/2013 5,197,810.94p 5,214,852.73p 4,942,180.47p 5,112,601.17p 0
23/08/2013 5,709,070.70p 5,709,070.70p 5,010,348.83p 5,197,810.94p 1
22/08/2013 5,283,021.09p 5,794,280.86p 5,197,810.94p 5,623,860.94p 2
21/08/2013 4,856,970.70p 5,453,441.02p 4,771,760.55p 5,283,021.09p 2
20/08/2013 4,175,291.02p 4,908,096.48p 4,090,080.47p 4,856,970.70p 1
19/08/2013 4,004,870.70p 4,226,416.80p 3,749,240.63p 4,175,291.02p 1
16/08/2013 4,004,870.70p 4,004,870.70p 3,919,660.55p 4,004,870.70p 0
15/08/2013 3,919,660.55p 4,004,870.70p 3,919,660.55p 4,004,870.70p 0
14/08/2013 4,004,870.70p 4,004,870.70p 3,749,240.63p 3,834,450.39p 0
13/08/2013 4,090,080.47p 4,090,080.47p 3,919,660.55p 4,004,870.70p 0
12/08/2013 4,175,291.02p 4,226,416.80p 3,971,922.66p 4,090,080.47p 0
09/08/2013 4,175,291.02p 4,260,500.78p 4,090,080.47p 4,175,291.02p 0
08/08/2013 4,260,500.78p 4,260,500.78p 3,919,660.55p 4,260,500.78p 0
07/08/2013 4,601,340.63p 4,601,340.63p 4,090,080.47p 4,090,080.47p 1
06/08/2013 3,834,450.39p 4,601,340.63p 3,834,450.39p 4,516,130.08p 1
05/08/2013 3,749,240.63p 3,919,660.55p 3,578,820.31p 3,834,450.39p 1
02/08/2013 3,578,820.31p 4,090,080.47p 3,578,820.31p 3,578,820.31p 1
01/08/2013 3,578,820.31p 4,090,080.47p 3,578,820.31p 3,578,820.31p 0
31/07/2013 3,664,030.47p 4,090,080.47p 3,578,820.31p 3,578,820.31p 3
30/07/2013 2,811,930.47p 4,004,870.70p 2,811,930.47p 3,664,030.47p 2
29/07/2013 2,641,510.55p 2,811,930.47p 2,426,781.05p 2,811,930.47p 4
26/07/2013 2,982,350.39p 2,982,350.39p 2,641,510.55p 2,811,930.47p 4
25/07/2013 2,897,140.43p 2,999,392.38p 2,897,140.43p 2,982,350.39p 0
24/07/2013 2,897,140.43p 2,897,140.43p 2,556,300.59p 2,897,140.43p 0
23/07/2013 2,811,930.47p 3,067,560.55p 2,726,720.51p 2,811,930.47p 2
22/07/2013 2,556,300.59p 3,060,743.75p 2,556,300.59p 2,641,510.55p 0
19/07/2013 2,556,300.59p 2,726,720.51p 2,556,300.59p 2,556,300.59p 0
18/07/2013 2,556,300.59p 2,606,115.43p 2,556,300.59p 2,556,300.59p 0
17/07/2013 2,556,300.59p 2,726,720.51p 2,385,880.27p 2,556,300.59p 0
16/07/2013 2,385,880.27p 2,726,720.51p 2,385,880.27p 2,471,090.23p 0
15/07/2013 2,385,880.27p 2,726,720.51p 2,317,712.50p 2,385,880.27p 1
12/07/2013 2,385,880.27p 2,811,930.47p 2,385,880.27p 2,385,880.27p 1
11/07/2013 2,811,930.47p 2,811,930.47p 2,624,468.36p 2,811,930.47p 0
10/07/2013 2,811,930.47p 2,811,930.47p 2,624,468.36p 2,811,930.47p 0
09/07/2013 2,811,930.47p 2,811,930.47p 2,726,720.51p 2,811,930.47p 0
08/07/2013 2,811,930.47p 2,811,930.47p 2,794,888.48p 2,811,930.47p 0
05/07/2013 2,811,930.47p 2,811,930.47p 2,794,888.48p 2,811,930.47p 0
04/07/2013 2,811,930.47p 2,811,930.47p 2,794,888.48p 2,811,930.47p 0
03/07/2013 2,811,930.47p 2,811,930.47p 2,794,888.48p 2,811,930.47p 0
02/07/2013 2,897,140.43p 2,897,140.43p 2,556,300.59p 2,811,930.47p 0
01/07/2013 2,897,140.43p 2,914,182.42p 2,726,720.51p 2,897,140.43p 1
28/06/2013 2,556,300.59p 2,897,140.43p 2,556,300.59p 2,726,720.51p 1
27/06/2013 2,471,090.23p 2,556,300.59p 2,454,048.24p 2,556,300.59p 0
26/06/2013 2,556,300.59p 2,556,300.59p 2,419,964.45p 2,556,300.59p 1
25/06/2013 2,471,090.23p 2,556,300.59p 2,454,048.24p 2,556,300.59p 2
24/06/2013 2,300,670.31p 2,556,300.59p 2,079,124.41p 2,471,090.23p 1
21/06/2013 2,300,670.31p 2,300,670.31p 2,113,208.40p 2,300,670.31p 0
20/06/2013 2,300,670.31p 2,300,670.31p 2,113,208.40p 2,300,670.31p 0
19/06/2013 2,300,670.31p 2,300,670.31p 2,113,208.40p 2,300,670.31p 1
18/06/2013 2,215,460.16p 2,351,796.29p 2,215,460.16p 2,300,670.31p 0
17/06/2013 2,215,460.16p 2,556,300.59p 2,215,460.16p 2,215,460.16p 0
14/06/2013 1,959,830.27p 2,215,460.16p 1,959,830.27p 2,215,460.16p 0
13/06/2013 1,959,830.27p 1,959,830.27p 1,888,253.91p 1,959,830.27p 0
12/06/2013 1,959,830.27p 1,959,830.27p 1,888,253.91p 1,959,830.27p 0
11/06/2013 1,959,830.27p 1,959,830.27p 1,874,620.31p 1,959,830.27p 0
10/06/2013 1,959,830.27p 1,959,830.27p 1,874,620.31p 1,959,830.27p 0
07/06/2013 1,959,830.27p 1,959,830.27p 1,874,620.31p 1,959,830.27p 0
06/06/2013 1,959,830.27p 1,959,830.27p 1,874,620.31p 1,959,830.27p 1
05/06/2013 1,959,830.27p 1,959,830.27p 1,883,141.41p 1,959,830.27p 0
04/06/2013 1,959,830.27p 1,959,830.27p 1,883,141.41p 1,959,830.27p 0
03/06/2013 1,959,830.27p 1,959,830.27p 1,883,141.41p 1,959,830.27p 0
31/05/2013 1,959,830.27p 1,959,830.27p 1,883,141.41p 1,959,830.27p 0
30/05/2013 1,959,830.27p 1,959,830.27p 1,874,620.31p 1,959,830.27p 0
29/05/2013 1,959,830.27p 1,959,830.27p 1,874,620.31p 1,959,830.27p 1
28/05/2013 1,959,830.27p 2,045,040.23p 1,942,788.28p 1,959,830.27p 0
24/05/2013 2,045,040.23p 2,045,040.23p 1,942,788.28p 1,959,830.27p 0
23/05/2013 1,959,830.27p 2,045,040.23p 1,959,830.27p 2,045,040.23p 0
22/05/2013 1,959,830.27p 2,045,040.23p 1,959,830.27p 1,959,830.27p 0
21/05/2013 1,874,620.31p 1,932,563.09p 1,874,620.31p 1,874,620.31p 0
20/05/2013 1,874,620.31p 1,874,620.31p 1,806,452.34p 1,874,620.31p 0
17/05/2013 1,874,620.31p 2,045,040.23p 1,704,200.39p 1,874,620.31p 0
16/05/2013 1,874,620.31p 2,045,040.23p 1,704,200.39p 1,874,620.31p 0
15/05/2013 1,874,620.31p 1,874,620.31p 1,704,200.39p 1,874,620.31p 0
14/05/2013 1,874,620.31p 1,976,872.27p 1,874,620.31p 1,874,620.31p 0
13/05/2013 1,874,620.31p 1,976,872.27p 1,874,620.31p 1,874,620.31p 0
10/05/2013 1,874,620.31p 1,874,620.31p 1,704,200.39p 1,874,620.31p 0
09/05/2013 1,874,620.31p 1,874,620.31p 1,772,368.36p 1,874,620.31p 0
08/05/2013 1,789,410.16p 1,976,872.27p 1,772,368.36p 1,874,620.31p 1
07/05/2013 1,789,410.16p 1,789,410.16p 1,762,143.16p 1,789,410.16p 0
03/05/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
02/05/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
01/05/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
30/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
29/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
26/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
25/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
24/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
23/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
22/04/2013 1,789,410.16p 1,789,410.16p 1,738,284.18p 1,789,410.16p 0
19/04/2013 1,789,410.16p 1,789,410.16p 1,738,284.18p 1,789,410.16p 0
18/04/2013 1,533,780.27p 1,789,410.16p 1,533,780.27p 1,789,410.16p 0
17/04/2013 1,789,410.16p 1,789,410.16p 1,762,143.16p 1,789,410.16p 0
16/04/2013 1,789,410.16p 1,789,410.16p 1,762,143.16p 1,789,410.16p 0
15/04/2013 1,789,410.16p 1,789,410.16p 1,762,143.16p 1,789,410.16p 0
12/04/2013 1,789,410.16p 1,789,410.16p 1,762,143.16p 1,789,410.16p 0
11/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
10/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
09/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
08/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
05/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
04/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
03/04/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
02/04/2013 1,789,410.16p 1,789,410.16p 1,533,780.27p 1,789,410.16p 0
28/03/2013 1,789,410.16p 1,789,410.16p 1,533,780.27p 1,789,410.16p 0
27/03/2013 1,789,410.16p 1,789,410.16p 1,533,780.27p 1,789,410.16p 0
26/03/2013 1,533,780.27p 1,789,410.16p 1,533,780.27p 1,789,410.16p 0
25/03/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
22/03/2013 1,789,410.16p 1,789,410.16p 1,704,200.39p 1,789,410.16p 0
21/03/2013 1,789,410.16p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
20/03/2013 1,789,410.16p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
19/03/2013 1,533,780.27p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
18/03/2013 1,533,780.27p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
15/03/2013 1,789,410.16p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
14/03/2013 1,789,410.16p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
13/03/2013 1,789,410.16p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
12/03/2013 1,789,410.16p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
11/03/2013 1,533,780.27p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
08/03/2013 1,533,780.27p 2,045,040.23p 1,533,780.27p 1,789,410.16p 0
07/03/2013 1,789,410.16p 1,959,830.27p 1,533,780.27p 1,789,410.16p 0
06/03/2013 1,533,780.27p 1,959,830.27p 1,533,780.27p 1,789,410.16p 0
05/03/2013 1,789,410.16p 1,959,830.27p 1,704,200.39p 1,789,410.16p 0
04/03/2013 1,789,410.16p 1,959,830.27p 1,704,200.39p 1,789,410.16p 0
01/03/2013 1,789,410.16p 1,959,830.27p 1,704,200.39p 1,789,410.16p 0
28/02/2013 1,789,410.16p 1,959,830.27p 1,704,200.39p 1,789,410.16p 0
27/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,789,410.16p 0
26/02/2013 1,959,830.27p 1,976,872.27p 1,959,830.27p 1,959,830.27p 0
25/02/2013 1,959,830.27p 1,976,872.27p 1,959,830.27p 1,959,830.27p 0
22/02/2013 1,959,830.27p 1,976,872.27p 1,959,830.27p 1,959,830.27p 0
21/02/2013 1,959,830.27p 1,976,872.27p 1,959,830.27p 1,959,830.27p 0
20/02/2013 1,959,830.27p 1,976,872.27p 1,959,830.27p 1,959,830.27p 0
19/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
18/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
15/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
14/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
13/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
12/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
11/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
08/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
07/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
06/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
05/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
04/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
01/02/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
31/01/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
30/01/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
29/01/2013 1,959,830.27p 1,959,830.27p 1,704,200.39p 1,959,830.27p 0
28/01/2013 1,959,830.27p 2,130,250.39p 1,874,620.31p 1,959,830.27p 0
25/01/2013 2,130,250.39p 2,130,250.39p 1,874,620.31p 1,959,830.27p 0
24/01/2013 2,130,250.39p 2,300,670.31p 2,045,040.23p 2,130,250.39p 0
23/01/2013 2,130,250.39p 2,300,670.31p 2,045,040.23p 2,130,250.39p 0
22/01/2013 2,300,670.31p 2,300,670.31p 2,045,040.23p 2,130,250.39p 0
21/01/2013 2,130,250.39p 2,300,670.31p 2,045,040.23p 2,300,670.31p 1
18/01/2013 2,130,250.39p 2,215,460.16p 2,130,250.39p 2,130,250.39p 0
17/01/2013 2,130,250.39p 2,215,460.16p 2,130,250.39p 2,130,250.39p 0
16/01/2013 2,045,040.23p 2,215,460.16p 2,045,040.23p 2,130,250.39p 0
15/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
14/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
11/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
10/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
09/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
08/01/2013 2,045,040.23p 2,147,292.19p 2,045,040.23p 2,045,040.23p 0
07/01/2013 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
04/01/2013 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
03/01/2013 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
02/01/2013 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0
31/12/2012 2,045,040.23p 2,215,460.16p 1,874,620.31p 2,045,040.23p 0

*Close Price adjusted for both dividends and splits