Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/03/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
12/03/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
09/03/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
08/03/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
07/03/2012 7,839,321.09p 7,839,321.09p 7,498,481.25p 7,839,321.09p 0
06/03/2012 7,839,321.09p 7,975,657.03p 7,839,321.09p 7,839,321.09p 0
05/03/2012 7,839,321.09p 7,975,657.03p 7,839,321.09p 7,839,321.09p 0
02/03/2012 7,839,321.09p 7,972,998.44p 7,498,481.25p 7,839,321.09p 0
01/03/2012 7,839,321.09p 7,972,998.44p 7,498,481.25p 7,839,321.09p 0
29/02/2012 7,498,481.25p 7,972,998.44p 7,498,481.25p 7,839,321.09p 0
28/02/2012 7,498,481.25p 7,498,481.25p 6,816,800.78p 7,498,481.25p 0
27/02/2012 7,498,481.25p 7,498,481.25p 6,816,800.78p 7,498,481.25p 0
24/02/2012 7,498,481.25p 7,498,481.25p 6,816,800.78p 7,498,481.25p 0
23/02/2012 7,668,900.78p 8,043,825.00p 7,498,481.25p 7,498,481.25p 0
22/02/2012 7,668,900.78p 8,043,825.00p 7,498,481.25p 7,668,900.78p 0
21/02/2012 7,668,900.78p 8,043,825.00p 7,498,481.25p 7,668,900.78p 0
20/02/2012 7,668,900.78p 8,043,825.00p 7,498,481.25p 7,668,900.78p 0
17/02/2012 7,668,900.78p 8,043,825.00p 7,498,481.25p 7,668,900.78p 0
16/02/2012 7,668,900.78p 8,043,825.00p 7,498,481.25p 7,668,900.78p 0
15/02/2012 7,839,321.09p 8,043,825.00p 7,498,481.25p 7,668,900.78p 0
14/02/2012 7,839,321.09p 8,043,825.00p 7,839,321.09p 7,839,321.09p 0
13/02/2012 7,839,321.09p 8,043,825.00p 7,839,321.09p 7,839,321.09p 0
10/02/2012 7,839,321.09p 8,043,825.00p 7,839,321.09p 7,839,321.09p 0
09/02/2012 7,839,321.09p 8,009,740.63p 7,839,321.09p 7,839,321.09p 0
08/02/2012 8,009,740.63p 8,009,740.63p 7,839,321.09p 7,839,321.09p 0
07/02/2012 8,180,160.94p 8,350,582.03p 7,839,321.09p 8,009,740.63p 0
06/02/2012 9,458,311.72p 9,458,311.72p 8,180,160.94p 8,180,160.94p 0
03/02/2012 10,225,202.34p 10,225,202.34p 8,861,840.63p 9,458,311.72p 0
02/02/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
01/02/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
31/01/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
30/01/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
27/01/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
26/01/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
25/01/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
24/01/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
23/01/2012 10,225,202.34p 10,225,202.34p 9,202,681.25p 10,225,202.34p 0
20/01/2012 10,225,202.34p 10,566,042.19p 10,225,202.34p 10,225,202.34p 0
19/01/2012 10,225,202.34p 10,566,042.19p 10,225,202.34p 10,225,202.34p 0
18/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
17/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
16/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
13/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
12/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
11/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
10/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
09/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
06/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
05/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
04/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
03/01/2012 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
30/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
29/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
28/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
23/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
22/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
21/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
20/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
19/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
16/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
15/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
14/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
13/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
12/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
09/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
08/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
07/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
06/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
05/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
02/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
01/12/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
30/11/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
29/11/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
28/11/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
25/11/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
24/11/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
23/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,225,202.34p 0
22/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
21/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
18/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
17/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
16/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
15/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
14/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
11/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
10/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
09/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
08/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
07/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
04/11/2011 10,225,202.34p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
03/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
02/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
01/11/2011 10,395,621.88p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
31/10/2011 9,884,360.94p 10,395,621.88p 9,884,360.94p 10,395,621.88p 0
28/10/2011 9,884,360.94p 10,395,621.88p 9,884,360.94p 9,884,360.94p 0
27/10/2011 9,884,360.94p 9,884,360.94p 8,861,840.63p 9,884,360.94p 1
26/10/2011 9,884,360.94p 9,884,360.94p 8,861,840.63p 9,884,360.94p 0
25/10/2011 9,884,360.94p 9,884,360.94p 8,861,840.63p 9,884,360.94p 0
24/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
21/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
20/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
19/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
18/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
17/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
14/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
13/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
12/10/2011 9,884,360.94p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
11/10/2011 10,225,202.34p 10,566,042.19p 9,884,360.94p 9,884,360.94p 0
10/10/2011 10,225,202.34p 10,566,042.19p 10,225,202.34p 10,225,202.34p 0
07/10/2011 10,225,202.34p 10,566,042.19p 10,225,202.34p 10,225,202.34p 0
06/10/2011 10,225,202.34p 10,566,042.19p 9,713,941.41p 10,225,202.34p 0
05/10/2011 10,225,202.34p 10,566,042.19p 9,713,941.41p 10,225,202.34p 0
04/10/2011 10,225,202.34p 10,566,042.19p 9,713,941.41p 10,225,202.34p 0
03/10/2011 9,884,360.94p 10,566,042.19p 9,713,941.41p 10,225,202.34p 0
30/09/2011 9,884,360.94p 9,884,360.94p 9,713,941.41p 9,884,360.94p 0
29/09/2011 9,884,360.94p 9,884,360.94p 9,713,941.41p 9,884,360.94p 0
28/09/2011 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
27/09/2011 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
26/09/2011 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
23/09/2011 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
22/09/2011 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
21/09/2011 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
20/09/2011 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
19/09/2011 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
16/09/2011 9,884,360.94p 10,736,461.72p 9,884,360.94p 9,884,360.94p 0
15/09/2011 10,736,461.72p 10,736,461.72p 9,884,360.94p 9,884,360.94p 0
14/09/2011 10,736,461.72p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
13/09/2011 10,736,461.72p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
12/09/2011 10,736,461.72p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
09/09/2011 10,736,461.72p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
08/09/2011 10,395,621.88p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
07/09/2011 10,736,461.72p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
06/09/2011 10,736,461.72p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
05/09/2011 10,736,461.72p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
02/09/2011 10,736,461.72p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
01/09/2011 10,395,621.88p 11,247,721.88p 9,543,521.09p 10,736,461.72p 0
31/08/2011 10,736,461.72p 10,906,882.03p 9,543,521.09p 10,736,461.72p 0
30/08/2011 10,736,461.72p 10,906,882.03p 9,543,521.09p 10,736,461.72p 0
26/08/2011 10,736,461.72p 10,906,882.03p 9,543,521.09p 10,736,461.72p 0
25/08/2011 10,906,882.03p 10,906,882.03p 9,543,521.09p 10,736,461.72p 0
24/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
23/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
22/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
19/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
18/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
17/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
16/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
15/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
12/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
11/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
10/08/2011 10,906,882.03p 11,588,561.72p 10,225,202.34p 10,906,882.03p 0
09/08/2011 10,906,882.03p 11,588,561.72p 10,225,202.34p 10,906,882.03p 0
08/08/2011 11,077,300.78p 11,077,300.78p 11,077,300.78p 11,077,300.78p 0
05/08/2011 11,077,300.78p 11,077,300.78p 11,077,300.78p 11,077,300.78p 0
04/08/2011 11,077,300.78p 11,827,150.00p 11,077,300.78p 11,077,300.78p 0
03/08/2011 10,906,882.03p 11,827,150.00p 10,906,882.03p 11,077,300.78p 0
02/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
01/08/2011 10,906,882.03p 10,906,882.03p 10,906,882.03p 10,906,882.03p 0
29/07/2011 10,906,882.03p 10,906,882.03p 9,884,360.94p 10,906,882.03p 0
28/07/2011 10,906,882.03p 10,906,882.03p 9,884,360.94p 10,906,882.03p 0
27/07/2011 10,906,882.03p 10,906,882.03p 9,884,360.94p 10,906,882.03p 0
26/07/2011 10,906,882.03p 10,906,882.03p 9,884,360.94p 10,906,882.03p 0
25/07/2011 10,736,461.72p 10,906,882.03p 9,884,360.94p 10,906,882.03p 2
22/07/2011 10,736,461.72p 14,059,651.56p 10,736,461.72p 10,736,461.72p 0
21/07/2011 11,418,141.41p 14,059,651.56p 10,736,461.72p 10,736,461.72p 0
20/07/2011 11,758,981.25p 14,059,651.56p 11,418,141.41p 11,418,141.41p 0
19/07/2011 14,059,651.56p 14,059,651.56p 11,758,981.25p 11,758,981.25p 0
18/07/2011 14,315,281.25p 14,315,281.25p 14,059,651.56p 14,059,651.56p 0
15/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
14/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
13/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
12/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
11/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
08/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
07/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
06/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
05/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
04/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
01/07/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
30/06/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
29/06/2011 14,315,281.25p 14,315,281.25p 14,301,648.44p 14,315,281.25p 0
28/06/2011 14,315,281.25p 14,315,281.25p 14,301,648.44p 14,315,281.25p 0
27/06/2011 14,315,281.25p 14,315,281.25p 14,301,648.44p 14,315,281.25p 0
24/06/2011 14,315,281.25p 14,315,281.25p 14,301,648.44p 14,315,281.25p 0
23/06/2011 14,315,281.25p 14,315,281.25p 14,301,648.44p 14,315,281.25p 0
22/06/2011 14,315,281.25p 14,315,281.25p 14,301,648.44p 14,315,281.25p 0
21/06/2011 14,315,281.25p 14,315,281.25p 14,301,648.44p 14,315,281.25p 0
20/06/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
17/06/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
16/06/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
15/06/2011 14,315,281.25p 14,315,281.25p 13,633,601.56p 14,315,281.25p 0
14/06/2011 14,315,281.25p 14,315,281.25p 13,633,601.56p 14,315,281.25p 0
13/06/2011 14,315,281.25p 14,315,281.25p 13,633,601.56p 14,315,281.25p 0
10/06/2011 14,315,281.25p 14,315,281.25p 13,633,601.56p 14,315,281.25p 0
09/06/2011 14,315,281.25p 15,167,382.81p 14,315,281.25p 14,315,281.25p 0
08/06/2011 14,315,281.25p 15,167,382.81p 14,315,281.25p 14,315,281.25p 0
07/06/2011 14,315,281.25p 15,167,382.81p 14,315,281.25p 14,315,281.25p 0
06/06/2011 14,315,281.25p 15,167,382.81p 14,315,281.25p 14,315,281.25p 0
03/06/2011 14,315,281.25p 14,315,281.25p 14,315,281.25p 14,315,281.25p 0
02/06/2011 14,315,281.25p 14,315,281.25p 13,838,106.25p 14,315,281.25p 0

*Close Price adjusted for both dividends and splits