Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2014 2,777,846.48p 2,828,972.27p 2,726,720.51p 2,794,888.48p 2
31/01/2014 2,811,930.47p 2,822,155.66p 2,750,579.30p 2,777,846.48p 1
30/01/2014 3,067,560.55p 3,128,911.52p 2,726,447.46p 2,811,930.47p 2
29/01/2014 2,743,762.30p 2,773,074.61p 2,726,720.51p 2,760,804.30p 3
28/01/2014 2,846,014.26p 2,880,098.24p 2,726,720.51p 2,743,762.30p 7
27/01/2014 2,760,804.30p 2,965,308.20p 2,726,720.51p 2,880,098.24p 6
24/01/2014 2,880,098.24p 2,902,934.77p 2,658,552.54p 2,760,804.30p 8
23/01/2014 3,323,190.63p 3,442,484.77p 2,556,300.59p 2,880,098.24p 13
22/01/2014 3,152,770.51p 3,442,484.77p 3,152,770.51p 3,442,484.77p 7
21/01/2014 2,982,350.39p 3,323,190.63p 2,982,350.39p 3,152,770.51p 6
20/01/2014 2,811,930.47p 3,169,812.70p 2,811,930.47p 2,982,350.39p 15
17/01/2014 2,982,350.39p 2,982,350.39p 2,769,325.39p 2,811,930.47p 14
16/01/2014 2,641,510.55p 3,067,560.55p 2,641,510.55p 2,982,350.39p 21
15/01/2014 2,726,720.51p 2,794,888.48p 2,641,510.55p 2,641,510.55p 15
14/01/2014 2,556,300.59p 2,897,140.43p 2,481,315.62p 2,641,510.55p 8
13/01/2014 2,385,880.27p 2,692,636.52p 2,385,880.27p 2,556,300.59p 3
10/01/2014 2,556,300.59p 2,556,300.59p 2,232,502.15p 2,385,880.27p 4
09/01/2014 2,556,300.59p 2,556,300.59p 2,385,880.27p 2,556,300.59p 1
08/01/2014 2,556,300.59p 2,556,300.59p 2,385,880.27p 2,556,300.59p 4
07/01/2014 2,556,300.59p 2,590,384.18p 2,402,922.46p 2,556,300.59p 5
06/01/2014 2,471,090.23p 2,726,720.51p 2,249,544.34p 2,556,300.59p 14
03/01/2014 2,079,124.41p 2,556,300.59p 2,079,124.41p 2,471,090.23p 28
02/01/2014 1,976,872.27p 2,108,661.33p 1,942,788.28p 2,079,124.41p 3
31/12/2013 1,993,914.26p 1,993,914.26p 1,976,872.27p 1,976,872.27p 0
30/12/2013 2,079,124.41p 2,215,460.16p 1,976,872.27p 1,993,914.26p 2
27/12/2013 2,079,124.41p 2,079,124.41p 1,942,788.28p 2,079,124.41p 0
24/12/2013 2,079,124.41p 2,079,124.41p 1,942,788.28p 2,079,124.41p 0
23/12/2013 2,079,124.41p 2,079,124.41p 1,942,788.28p 2,079,124.41p 0
20/12/2013 2,130,250.39p 2,130,250.39p 1,976,872.27p 2,079,124.41p 2
19/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 1
18/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 0
17/12/2013 2,130,250.39p 2,385,880.27p 2,045,040.23p 2,385,880.27p 2
16/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 0
13/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 1
12/12/2013 2,130,250.39p 2,130,250.39p 2,045,040.23p 2,130,250.39p 1
11/12/2013 2,215,460.16p 2,385,880.27p 1,874,620.31p 2,385,880.27p 8
10/12/2013 2,130,250.39p 2,215,460.16p 1,976,872.27p 2,215,460.16p 3
09/12/2013 2,130,250.39p 2,215,460.16p 2,045,040.23p 2,130,250.39p 1
06/12/2013 2,215,460.16p 2,215,460.16p 2,045,040.23p 2,215,460.16p 4
05/12/2013 2,130,250.39p 2,347,229.10p 2,079,806.05p 2,215,460.16p 5
04/12/2013 1,959,830.27p 2,215,460.16p 1,874,620.31p 2,130,250.39p 24
03/12/2013 2,300,670.31p 2,897,140.43p 1,704,200.39p 1,959,830.27p 20
02/12/2013 2,897,140.43p 2,897,140.43p 2,701,157.23p 2,897,140.43p 0
29/11/2013 2,982,350.39p 3,067,560.55p 2,726,720.51p 2,897,140.43p 0
28/11/2013 3,152,770.51p 3,183,446.09p 2,726,720.51p 2,982,350.39p 0
27/11/2013 3,152,770.51p 3,188,558.59p 3,086,306.64p 3,152,770.51p 2
26/11/2013 3,152,770.51p 3,186,854.49p 3,067,560.55p 3,152,770.51p 1
25/11/2013 3,152,770.51p 3,152,770.51p 3,084,602.34p 3,152,770.51p 0
22/11/2013 3,152,770.51p 3,237,980.47p 3,067,560.55p 3,152,770.51p 1
21/11/2013 3,237,980.47p 3,237,980.47p 3,067,560.55p 3,152,770.51p 1
20/11/2013 3,152,770.51p 3,152,770.51p 3,067,560.55p 3,152,770.51p 0
19/11/2013 3,152,770.51p 3,169,812.70p 3,135,728.52p 3,152,770.51p 1
18/11/2013 3,152,770.51p 3,152,770.51p 3,081,194.14p 3,152,770.51p 1
15/11/2013 3,152,770.51p 3,152,770.51p 3,067,560.55p 3,152,770.51p 0
14/11/2013 3,152,770.51p 3,164,222.66p 3,152,770.51p 3,152,770.51p 0
13/11/2013 3,152,770.51p 3,169,812.70p 3,152,770.51p 3,152,770.51p 0
12/11/2013 3,152,770.51p 3,169,812.70p 3,152,770.51p 3,152,770.51p 0
11/11/2013 3,152,770.51p 3,176,629.10p 3,101,644.53p 3,152,770.51p 0
08/11/2013 3,152,770.51p 3,176,629.10p 3,135,728.52p 3,152,770.51p 0
07/11/2013 3,152,770.51p 3,272,064.45p 3,152,770.51p 3,152,770.51p 1
06/11/2013 3,152,770.51p 3,203,896.29p 3,152,770.51p 3,152,770.51p 0
05/11/2013 3,323,190.63p 3,323,190.63p 3,152,770.51p 3,152,770.51p 0
04/11/2013 3,237,980.47p 3,326,598.83p 3,237,980.47p 3,323,190.63p 0
01/11/2013 3,237,980.47p 3,336,824.22p 3,101,644.53p 3,237,980.47p 0
31/10/2013 3,237,980.47p 3,323,190.63p 3,237,980.47p 3,237,980.47p 2
30/10/2013 3,408,400.39p 3,408,400.39p 3,237,980.47p 3,237,980.47p 1
29/10/2013 3,323,190.63p 3,476,568.36p 3,135,728.52p 3,408,400.39p 1
28/10/2013 3,493,610.55p 3,578,820.31p 3,255,022.66p 3,323,190.63p 2
25/10/2013 3,834,450.39p 3,834,450.39p 3,493,610.55p 3,493,610.55p 2
24/10/2013 3,919,660.55p 3,919,660.55p 3,808,887.50p 3,834,450.39p 0
23/10/2013 4,090,080.47p 4,175,291.02p 3,752,648.83p 3,919,660.55p 1
22/10/2013 4,175,291.02p 4,260,500.78p 4,076,446.88p 4,175,291.02p 0
21/10/2013 4,260,500.78p 4,260,500.78p 4,076,446.88p 4,175,291.02p 0
18/10/2013 4,260,500.78p 4,260,500.78p 3,919,660.55p 4,260,500.78p 0
17/10/2013 4,260,500.78p 4,260,500.78p 4,144,615.23p 4,260,500.78p 0
16/10/2013 4,260,500.78p 4,260,500.78p 4,144,615.23p 4,260,500.78p 0
15/10/2013 4,260,500.78p 4,260,500.78p 4,144,615.23p 4,260,500.78p 0
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

*Close Price adjusted for both dividends and splits