Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/01/2009 5,794,280.86p 5,794,280.86p 5,794,280.86p 5,794,280.86p 0
12/01/2009 7,157,640.63p 7,157,640.63p 5,794,280.86p 5,794,280.86p 0
09/01/2009 8,521,001.56p 8,521,001.56p 7,157,640.63p 7,157,640.63p 0
08/01/2009 9,884,360.94p 9,884,360.94p 8,521,001.56p 8,521,001.56p 0
07/01/2009 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
06/01/2009 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
05/01/2009 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
02/01/2009 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
31/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
30/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
29/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
24/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
23/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
22/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
19/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
18/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
17/12/2008 9,884,360.94p 9,884,360.94p 9,884,360.94p 9,884,360.94p 0
16/12/2008 11,247,721.88p 11,247,721.88p 9,884,360.94p 9,884,360.94p 0
15/12/2008 11,588,561.72p 11,588,561.72p 11,247,721.88p 11,247,721.88p 0
12/12/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
11/12/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
10/12/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
09/12/2008 11,588,561.72p 11,929,401.56p 11,588,561.72p 11,588,561.72p 0
08/12/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
05/12/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
04/12/2008 11,247,721.88p 11,588,561.72p 11,247,721.88p 11,588,561.72p 0
03/12/2008 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
02/12/2008 11,247,721.88p 11,247,721.88p 11,247,721.88p 11,247,721.88p 0
01/12/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
28/11/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
27/11/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
26/11/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
25/11/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
24/11/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
21/11/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
20/11/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
19/11/2008 11,929,401.56p 11,929,401.56p 11,588,561.72p 11,588,561.72p 0
18/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
17/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
14/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
13/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
12/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
11/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
10/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
07/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
06/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
05/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
04/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
03/11/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
31/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
30/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
29/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
28/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
27/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
24/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
23/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
22/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
21/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
20/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
17/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
16/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
15/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
14/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
13/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
10/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
09/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
08/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
07/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
06/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
03/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
02/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
01/10/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
30/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
29/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
26/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
25/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
24/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
23/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
22/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
19/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
18/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
17/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
16/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
15/09/2008 12,611,082.03p 12,611,082.03p 11,929,401.56p 11,929,401.56p 0
12/09/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
11/09/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
10/09/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
09/09/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
08/09/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
05/09/2008 12,270,242.19p 12,611,082.03p 12,270,242.19p 12,611,082.03p 0
04/09/2008 11,929,401.56p 12,270,242.19p 11,929,401.56p 12,270,242.19p 0
03/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
02/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
01/09/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
29/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
28/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
27/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
26/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
22/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
21/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
20/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
19/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
18/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
15/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
14/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
13/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
12/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
11/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
08/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
07/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
06/08/2008 11,929,401.56p 11,929,401.56p 11,929,401.56p 11,929,401.56p 0
05/08/2008 10,566,042.19p 11,247,721.88p 10,566,042.19p 11,247,721.88p 0
04/08/2008 10,566,042.19p 10,566,042.19p 10,566,042.19p 10,566,042.19p 0
01/08/2008 8,521,001.56p 10,566,042.19p 8,521,001.56p 10,566,042.19p 0
31/07/2008 8,180,160.94p 8,180,160.94p 8,180,160.94p 8,180,160.94p 0
30/07/2008 10,225,202.34p 10,225,202.34p 8,521,001.56p 8,521,001.56p 0
29/07/2008 10,225,202.34p 10,225,202.34p 10,225,202.34p 10,225,202.34p 0
28/07/2008 10,225,202.34p 10,225,202.34p 10,225,202.34p 10,225,202.34p 0
25/07/2008 11,588,561.72p 11,588,561.72p 10,225,202.34p 10,225,202.34p 0
24/07/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
23/07/2008 11,588,561.72p 11,588,561.72p 11,588,561.72p 11,588,561.72p 0
22/07/2008 12,611,082.03p 12,611,082.03p 11,588,561.72p 11,588,561.72p 0
21/07/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
18/07/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
17/07/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
16/07/2008 12,611,082.03p 12,611,082.03p 12,611,082.03p 12,611,082.03p 0
15/07/2008 13,292,762.50p 13,292,762.50p 12,611,082.03p 12,611,082.03p 0
14/07/2008 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
11/07/2008 13,292,762.50p 13,292,762.50p 13,292,762.50p 13,292,762.50p 0
10/07/2008 13,292,762.50p 13,974,442.19p 13,292,762.50p 13,292,762.50p 0
09/07/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
08/07/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
07/07/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
04/07/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
03/07/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
02/07/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
01/07/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
30/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
27/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
26/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
25/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
24/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
23/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
20/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
19/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
18/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
17/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
16/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
13/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
12/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
11/06/2008 13,974,442.19p 13,974,442.19p 13,974,442.19p 13,974,442.19p 0
10/06/2008 14,656,121.88p 14,656,121.88p 13,974,442.19p 13,974,442.19p 0
09/06/2008 16,019,481.25p 16,019,481.25p 14,656,121.88p 14,656,121.88p 0
06/06/2008 15,678,642.19p 16,019,481.25p 15,678,642.19p 16,019,481.25p 0
05/06/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
04/06/2008 15,678,642.19p 15,678,642.19p 15,337,801.56p 15,678,642.19p 0
03/06/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
02/06/2008 15,678,642.19p 16,019,481.25p 15,678,642.19p 15,678,642.19p 0
30/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
29/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
28/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
27/05/2008 15,678,642.19p 16,019,481.25p 15,678,642.19p 15,678,642.19p 0
23/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
22/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
21/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
20/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
19/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
16/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
15/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
14/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
13/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
12/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
09/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
08/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
07/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
06/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
02/05/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
01/05/2008 15,678,642.19p 15,678,642.19p 15,337,801.56p 15,678,642.19p 0
30/04/2008 15,678,642.19p 15,678,642.19p 15,337,801.56p 15,678,642.19p 0
29/04/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
28/04/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
25/04/2008 15,678,642.19p 15,678,642.19p 15,678,642.19p 15,678,642.19p 0
24/04/2008 15,678,642.19p 15,678,642.19p 15,337,801.56p 15,678,642.19p 0
23/04/2008 15,678,642.19p 15,678,642.19p 15,337,801.56p 15,678,642.19p 0
22/04/2008 15,678,642.19p 15,678,642.19p 15,337,801.56p 15,678,642.19p 0
21/04/2008 15,337,801.56p 15,678,642.19p 15,337,801.56p 15,678,642.19p 0

*Close Price adjusted for both dividends and splits