Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/11/2020 281.25p 311.25p 261.25p 262.50p 2413
23/11/2020 281.25p 306.19p 256.25p 281.25p 4521
20/11/2020 281.25p 309.06p 260.63p 281.25p 704
19/11/2020 281.25p 309.06p 260.19p 281.25p 1396
18/11/2020 281.25p 309.06p 260.19p 281.25p 1296
17/11/2020 281.25p 309.06p 256.25p 281.25p 393
16/11/2020 281.25p 309.06p 256.25p 281.25p 547
13/11/2020 281.25p 311.87p 256.25p 281.25p 120
12/11/2020 293.75p 309.06p 256.25p 281.25p 1458
11/11/2020 293.75p 311.87p 262.50p 293.75p 654
10/11/2020 293.75p 311.87p 262.50p 293.75p 589
09/11/2020 281.25p 311.87p 262.50p 293.75p 1997
06/11/2020 281.25p 312.50p 262.50p 281.25p 4497
05/11/2020 281.25p 287.50p 256.25p 281.25p 4905
04/11/2020 281.25p 281.25p 281.25p 281.25p 0
03/11/2020 281.25p 281.25p 256.25p 281.25p 48
02/11/2020 281.25p 293.37p 256.25p 281.25p 668
30/10/2020 281.25p 293.75p 250.00p 281.25p 1771
29/10/2020 281.25p 281.25p 250.00p 281.25p 1654
28/10/2020 284.38p 284.38p 250.00p 281.25p 629
27/10/2020 284.38p 284.38p 256.25p 284.38p 649
26/10/2020 300.00p 300.00p 256.25p 284.38p 11028
23/10/2020 300.00p 300.00p 292.50p 300.00p 668
22/10/2020 300.00p 300.00p 256.25p 300.00p 41
21/10/2020 300.00p 305.00p 262.50p 300.00p 3300
20/10/2020 300.00p 300.00p 262.50p 300.00p 1579
19/10/2020 284.38p 305.00p 257.94p 300.00p 6478
16/10/2020 312.50p 312.50p 281.25p 284.38p 1969
15/10/2020 312.50p 318.75p 281.25p 312.50p 327
14/10/2020 312.50p 326.87p 291.88p 312.50p 2060
13/10/2020 312.50p 312.50p 291.25p 312.50p 725
12/10/2020 312.50p 328.13p 291.25p 312.50p 488
09/10/2020 296.88p 328.13p 291.25p 312.50p 3081
08/10/2020 321.88p 321.88p 276.44p 296.88p 4578
07/10/2020 321.88p 324.94p 301.31p 321.88p 4265
06/10/2020 328.13p 328.13p 312.50p 321.88p 2414
05/10/2020 328.13p 328.13p 312.50p 328.13p 618
02/10/2020 343.75p 343.75p 293.75p 328.13p 3894
01/10/2020 353.13p 356.25p 331.25p 343.75p 512
30/09/2020 353.13p 359.38p 331.25p 353.13p 3917
29/09/2020 343.75p 368.69p 315.62p 353.13p 8131
28/09/2020 306.25p 371.81p 306.25p 343.75p 24174
25/09/2020 265.63p 341.50p 250.00p 306.25p 8371
24/09/2020 296.88p 312.50p 250.00p 265.63p 11266
23/09/2020 312.50p 312.50p 281.25p 296.88p 4540
22/09/2020 343.75p 343.75p 292.50p 312.50p 1934
21/09/2020 343.75p 343.75p 312.56p 343.75p 1677
18/09/2020 343.75p 351.87p 314.37p 343.75p 979
17/09/2020 343.75p 350.00p 318.81p 343.75p 881
16/09/2020 328.13p 356.25p 313.81p 343.75p 4675
15/09/2020 343.75p 362.50p 312.50p 328.13p 5863
14/09/2020 328.13p 342.81p 312.56p 328.13p 4812
11/09/2020 318.75p 336.06p 298.81p 328.13p 4636
10/09/2020 296.88p 343.75p 287.50p 318.75p 9051
09/09/2020 318.75p 318.75p 281.25p 296.88p 11539
08/09/2020 318.75p 318.75p 293.75p 318.75p 1334
07/09/2020 318.75p 318.75p 295.25p 318.75p 2997
04/09/2020 318.75p 325.00p 293.75p 318.75p 828
03/09/2020 318.75p 325.63p 294.37p 318.75p 1414
02/09/2020 328.13p 343.75p 300.00p 318.75p 3857
01/09/2020 328.13p 343.75p 300.00p 328.13p 18581
28/08/2020 290.63p 290.63p 271.88p 290.63p 1531
27/08/2020 290.63p 290.63p 271.25p 290.63p 517
26/08/2020 290.63p 290.63p 270.06p 290.63p 2685
25/08/2020 290.63p 290.63p 270.75p 290.63p 128
24/08/2020 290.63p 290.63p 268.75p 290.63p 3033
21/08/2020 290.63p 290.63p 270.75p 290.63p 1004
20/08/2020 290.63p 290.63p 271.88p 290.63p 1423
19/08/2020 281.25p 306.25p 270.06p 290.63p 8293
18/08/2020 265.63p 300.00p 228.75p 281.25p 9460
17/08/2020 271.88p 271.88p 250.00p 265.63p 2380
14/08/2020 271.88p 271.88p 258.12p 271.88p 1597
13/08/2020 271.88p 271.88p 263.06p 271.88p 119
12/08/2020 271.88p 275.00p 271.88p 271.88p 526
11/08/2020 287.50p 287.50p 262.50p 271.88p 5060
10/08/2020 271.88p 289.00p 265.94p 287.50p 3831
07/08/2020 271.88p 278.13p 262.50p 271.88p 610
06/08/2020 271.88p 280.69p 263.75p 271.88p 1398
05/08/2020 271.88p 280.00p 257.88p 271.88p 1917
04/08/2020 287.50p 287.50p 266.25p 271.88p 1529
03/08/2020 287.50p 290.63p 262.50p 287.50p 3582
31/07/2020 287.50p 287.50p 262.50p 287.50p 2095
30/07/2020 287.50p 291.88p 262.50p 287.50p 2691
29/07/2020 271.88p 292.50p 262.50p 287.50p 2854
28/07/2020 271.88p 280.69p 262.50p 271.88p 4537
27/07/2020 296.88p 334.38p 260.00p 271.88p 22610
24/07/2020 290.63p 299.94p 268.75p 290.63p 4456
23/07/2020 275.00p 306.25p 268.75p 290.63p 7111
22/07/2020 275.00p 281.25p 268.75p 275.00p 5944
21/07/2020 284.38p 284.38p 256.25p 275.00p 3043
20/07/2020 290.63p 290.63p 256.25p 284.38p 4607
17/07/2020 290.63p 290.63p 268.75p 290.63p 424
16/07/2020 290.63p 290.63p 268.75p 290.63p 586
15/07/2020 290.63p 290.63p 268.75p 290.63p 2576
14/07/2020 296.88p 296.88p 268.75p 290.63p 2278
13/07/2020 296.88p 306.25p 262.56p 296.88p 9018
10/07/2020 296.88p 298.13p 262.50p 296.88p 2071
09/07/2020 296.88p 311.25p 258.75p 296.88p 4820
08/07/2020 328.13p 328.13p 250.06p 296.88p 11513
07/07/2020 328.13p 330.44p 312.50p 328.13p 4233
06/07/2020 390.63p 404.37p 281.25p 328.13p 21413
03/07/2020 328.13p 468.75p 326.25p 390.63p 51547
02/07/2020 265.63p 406.25p 265.63p 328.13p 121299
01/07/2020 265.63p 281.25p 253.13p 265.63p 9873
30/06/2020 265.63p 300.00p 259.38p 265.63p 2996
29/06/2020 296.88p 296.88p 256.25p 265.63p 3814
26/06/2020 296.88p 304.37p 281.25p 296.88p 462
25/06/2020 296.88p 296.88p 296.88p 296.88p 3200
24/06/2020 296.88p 308.75p 281.25p 296.88p 1227
23/06/2020 296.88p 310.56p 281.25p 296.88p 1439
22/06/2020 296.88p 312.50p 288.13p 296.88p 2638
19/06/2020 296.88p 312.50p 296.88p 296.88p 1767
18/06/2020 343.75p 367.50p 296.88p 296.88p 3065
17/06/2020 328.13p 368.75p 312.50p 343.75p 4915
16/06/2020 318.75p 328.13p 295.31p 328.13p 4546
15/06/2020 318.75p 318.75p 295.31p 318.75p 1252
12/06/2020 328.13p 331.25p 288.13p 318.75p 6559
11/06/2020 328.13p 334.38p 312.50p 328.13p 354
10/06/2020 328.13p 336.88p 312.50p 328.13p 1066
09/06/2020 328.13p 343.75p 312.50p 328.13p 589
08/06/2020 343.75p 362.50p 313.12p 343.75p 1260
05/06/2020 328.13p 362.50p 312.50p 343.75p 4733
04/06/2020 343.75p 343.75p 312.50p 328.13p 2370
03/06/2020 312.50p 343.75p 297.87p 343.75p 5039
02/06/2020 296.88p 331.25p 293.75p 312.50p 6270
01/06/2020 312.50p 334.38p 287.56p 296.88p 5410
29/05/2020 312.50p 334.38p 297.50p 312.50p 5263
28/05/2020 343.75p 343.75p 312.12p 312.50p 1078
27/05/2020 343.75p 343.75p 312.50p 343.75p 2743
26/05/2020 328.13p 343.75p 290.63p 343.75p 4604
22/05/2020 328.13p 328.13p 290.63p 328.13p 8533
21/05/2020 328.13p 328.13p 284.38p 328.13p 2812
20/05/2020 328.13p 330.00p 312.50p 328.13p 1578
19/05/2020 328.13p 330.00p 312.50p 328.13p 2106
18/05/2020 328.13p 328.13p 312.50p 328.13p 537
15/05/2020 328.13p 328.13p 312.50p 328.13p 713
14/05/2020 328.13p 330.00p 293.75p 328.13p 6338
13/05/2020 359.38p 359.38p 281.25p 328.13p 3823
12/05/2020 359.38p 365.63p 312.50p 343.75p 2019
11/05/2020 375.00p 375.00p 343.75p 359.38p 4708
07/05/2020 421.88p 421.88p 343.75p 375.00p 9703
06/05/2020 421.88p 434.38p 406.25p 421.88p 7064
05/05/2020 437.50p 450.00p 406.25p 421.88p 10438
04/05/2020 500.00p 523.75p 375.00p 437.50p 11770
01/05/2020 406.25p 531.25p 356.25p 500.00p 30986
30/04/2020 531.25p 561.25p 375.00p 406.25p 36361
29/04/2020 453.13p 718.75p 453.13p 531.25p 118047
28/04/2020 281.25p 531.25p 256.25p 421.88p 94062
27/04/2020 281.25p 304.37p 270.06p 281.25p 3765
24/04/2020 281.25p 306.25p 261.25p 281.25p 7231
23/04/2020 281.25p 293.75p 253.13p 281.25p 5895
22/04/2020 281.25p 290.00p 260.31p 281.25p 817
21/04/2020 328.13p 328.13p 237.50p 281.25p 4138
20/04/2020 328.13p 335.94p 281.25p 328.13p 5423
17/04/2020 281.25p 343.12p 263.75p 328.13p 17008
16/04/2020 312.50p 312.50p 250.00p 281.25p 11477
15/04/2020 343.75p 388.75p 269.56p 312.50p 22224
14/04/2020 312.50p 343.75p 256.25p 343.75p 30384
09/04/2020 296.88p 377.13p 259.38p 331.25p 41507
08/04/2020 312.50p 325.00p 287.50p 321.25p 2788
07/04/2020 343.75p 343.75p 281.25p 312.50p 5707
06/04/2020 281.25p 402.31p 281.25p 343.75p 43234
03/04/2020 281.25p 296.25p 268.75p 281.25p 2593
02/04/2020 312.50p 312.50p 250.00p 281.25p 9747
01/04/2020 328.13p 368.75p 287.50p 312.50p 44594
31/03/2020 312.50p 328.13p 311.25p 328.13p 686
30/03/2020 343.75p 343.75p 256.25p 312.50p 1067
27/03/2020 328.13p 343.75p 289.06p 343.75p 131
26/03/2020 343.75p 343.75p 250.00p 328.13p 7088
25/03/2020 328.13p 375.00p 322.19p 359.38p 2581
24/03/2020 328.13p 343.12p 312.50p 328.13p 356
23/03/2020 375.00p 406.25p 250.00p 328.13p 1936
20/03/2020 406.25p 411.25p 312.50p 375.00p 944
19/03/2020 406.25p 437.50p 343.75p 406.25p 383
18/03/2020 406.25p 425.00p 343.75p 406.25p 953
17/03/2020 390.63p 406.25p 375.00p 406.25p 2502
16/03/2020 515.63p 515.63p 375.06p 390.63p 1496
13/03/2020 515.63p 530.94p 468.75p 515.63p 833
12/03/2020 546.88p 546.88p 481.31p 515.63p 848
11/03/2020 578.13p 578.13p 531.25p 578.13p 473
10/03/2020 546.88p 578.13p 506.25p 578.13p 1140
09/03/2020 609.38p 609.38p 500.06p 546.88p 3254
06/03/2020 875.00p 937.50p 593.75p 609.38p 1201
05/03/2020 859.38p 906.25p 811.25p 875.00p 331
04/03/2020 859.38p 875.00p 803.13p 859.38p 738
03/03/2020 875.00p 975.00p 775.00p 859.38p 3703
02/03/2020 781.25p 875.00p 703.44p 781.25p 838
28/02/2020 1,031.25p 1,031.25p 600.00p 781.25p 2885
27/02/2020 1,031.25p 1,031.25p 940.63p 1,031.25p 387
26/02/2020 1,078.13p 1,125.00p 843.75p 1,031.25p 2419
25/02/2020 1,156.25p 1,156.25p 1,000.00p 1,078.13p 705
24/02/2020 1,156.25p 1,156.25p 1,062.50p 1,156.25p 1187
21/02/2020 1,156.25p 1,243.75p 1,093.75p 1,156.25p 253
20/02/2020 1,156.25p 1,156.25p 1,093.75p 1,156.25p 60
19/02/2020 1,156.25p 1,243.75p 1,062.50p 1,156.25p 254
18/02/2020 1,140.63p 1,248.12p 1,093.75p 1,156.25p 1100
17/02/2020 1,062.50p 1,250.00p 1,053.13p 1,140.63p 2724
14/02/2020 1,062.50p 1,062.50p 1,053.13p 1,062.50p 12
13/02/2020 1,062.50p 1,125.00p 1,043.75p 1,062.50p 251
12/02/2020 1,062.50p 1,125.00p 1,000.00p 1,062.50p 304

*Close Price adjusted for both dividends and splits