Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/04/2019 1,656.25p 1,687.50p 1,641.88p 1,656.25p 1078
26/04/2019 1,656.25p 1,681.25p 1,637.50p 1,656.25p 387
25/04/2019 1,656.25p 1,687.50p 1,637.50p 1,656.25p 923
24/04/2019 1,625.00p 1,687.50p 1,606.25p 1,656.25p 956
23/04/2019 1,593.75p 1,687.50p 1,593.75p 1,625.00p 3065
18/04/2019 1,593.75p 1,625.00p 1,579.37p 1,625.00p 748
17/04/2019 1,593.75p 1,625.00p 1,579.81p 1,593.75p 538
16/04/2019 1,593.75p 1,625.00p 1,568.81p 1,593.75p 525
15/04/2019 1,593.75p 1,624.31p 1,568.75p 1,593.75p 1106
12/04/2019 1,593.75p 1,625.00p 1,568.75p 1,593.75p 413
11/04/2019 1,593.75p 1,625.00p 1,568.75p 1,593.75p 369
10/04/2019 1,612.50p 1,640.63p 1,575.00p 1,593.75p 876
09/04/2019 1,625.00p 1,678.13p 1,612.50p 1,612.50p 1421
08/04/2019 1,625.00p 1,668.75p 1,562.50p 1,625.00p 359
05/04/2019 1,625.00p 1,667.50p 1,512.50p 1,625.00p 352
04/04/2019 1,625.00p 1,656.25p 1,593.75p 1,625.00p 795
03/04/2019 1,593.75p 1,668.75p 1,562.50p 1,625.00p 242
02/04/2019 1,606.25p 1,687.50p 1,565.63p 1,593.75p 2199
01/04/2019 1,500.00p 1,612.50p 1,500.00p 1,606.25p 2490
29/03/2019 1,515.63p 1,515.63p 1,437.50p 1,500.00p 268
28/03/2019 1,500.00p 1,562.50p 1,468.75p 1,515.63p 1236
27/03/2019 1,406.25p 1,553.13p 1,375.00p 1,500.00p 1204
26/03/2019 1,406.25p 1,406.25p 1,406.25p 1,406.25p 0
25/03/2019 1,375.00p 1,425.00p 1,375.00p 1,406.25p 344
22/03/2019 1,406.25p 1,406.25p 1,375.00p 1,406.25p 242
21/03/2019 1,406.25p 1,425.00p 1,375.00p 1,406.25p 315
20/03/2019 1,390.63p 1,418.75p 1,375.00p 1,406.25p 293
19/03/2019 1,375.00p 1,437.50p 1,312.50p 1,390.63p 1890
18/03/2019 1,375.00p 1,384.38p 1,312.50p 1,375.00p 50
15/03/2019 1,375.00p 1,375.00p 1,362.50p 1,375.00p 46
14/03/2019 1,375.00p 1,406.25p 1,312.50p 1,375.00p 130
13/03/2019 1,343.75p 1,406.25p 1,312.50p 1,375.00p 837
12/03/2019 1,421.88p 1,421.88p 1,315.63p 1,343.75p 388
11/03/2019 1,343.75p 1,406.25p 1,281.25p 1,375.00p 1105
08/03/2019 1,343.75p 1,362.50p 1,343.75p 1,343.75p 270
07/03/2019 1,343.75p 1,362.50p 1,281.25p 1,343.75p 259
06/03/2019 1,375.00p 1,387.50p 1,281.25p 1,343.75p 323
05/03/2019 1,359.38p 1,375.00p 1,359.38p 1,375.00p 142
04/03/2019 1,359.38p 1,406.25p 1,312.50p 1,359.38p 35
01/03/2019 1,328.13p 1,374.94p 1,281.25p 1,359.38p 347
28/02/2019 1,328.13p 1,374.94p 1,281.25p 1,328.13p 208
27/02/2019 1,328.13p 1,328.13p 1,281.25p 1,328.13p 51
26/02/2019 1,328.13p 1,328.13p 1,281.25p 1,328.13p 29
25/02/2019 1,328.13p 1,328.13p 1,281.25p 1,328.13p 394
22/02/2019 1,312.50p 1,343.75p 1,250.06p 1,328.13p 694
21/02/2019 1,359.38p 1,406.25p 1,262.50p 1,312.50p 498
20/02/2019 1,359.38p 1,406.25p 1,312.50p 1,359.38p 65
19/02/2019 1,343.75p 1,375.00p 1,312.50p 1,359.38p 243
18/02/2019 1,343.75p 1,343.75p 1,312.50p 1,343.75p 41
15/02/2019 1,390.63p 1,390.63p 1,250.00p 1,343.75p 215
14/02/2019 1,390.63p 1,390.63p 1,375.00p 1,390.63p 22
13/02/2019 1,390.63p 1,390.63p 1,343.75p 1,390.63p 144
12/02/2019 1,390.63p 1,390.63p 1,375.00p 1,390.63p 102
11/02/2019 1,390.63p 1,390.63p 1,343.75p 1,390.63p 169
08/02/2019 1,390.63p 1,406.25p 1,375.00p 1,390.63p 110
07/02/2019 1,437.50p 1,437.50p 1,343.75p 1,390.63p 584
06/02/2019 1,437.50p 1,437.50p 1,375.00p 1,437.50p 88
05/02/2019 1,437.50p 1,437.50p 1,375.00p 1,437.50p 12
04/02/2019 1,437.50p 1,437.50p 1,375.00p 1,437.50p 141
01/02/2019 1,437.50p 1,500.00p 1,375.00p 1,437.50p 112
31/01/2019 1,437.50p 1,474.94p 1,375.00p 1,437.50p 489
30/01/2019 1,421.88p 1,421.88p 1,331.25p 1,406.25p 200
29/01/2019 1,437.50p 1,500.00p 1,320.00p 1,421.88p 402
28/01/2019 1,437.50p 1,437.50p 1,375.00p 1,437.50p 86
25/01/2019 1,437.50p 1,437.50p 1,375.00p 1,437.50p 29
24/01/2019 1,437.50p 1,437.50p 1,375.00p 1,437.50p 217
23/01/2019 1,437.50p 1,437.50p 1,433.75p 1,437.50p 38
22/01/2019 1,453.13p 1,453.13p 1,406.25p 1,437.50p 246
21/01/2019 1,468.75p 1,468.75p 1,406.25p 1,453.13p 463
18/01/2019 1,468.75p 1,468.75p 1,456.25p 1,468.75p 69
17/01/2019 1,468.75p 1,468.75p 1,437.50p 1,468.75p 248
16/01/2019 1,468.75p 1,468.75p 1,437.50p 1,468.75p 16
15/01/2019 1,468.75p 1,473.12p 1,443.75p 1,468.75p 294
14/01/2019 1,468.75p 1,473.12p 1,468.75p 1,468.75p 71
11/01/2019 1,468.75p 1,473.75p 1,443.75p 1,468.75p 335
10/01/2019 1,468.75p 1,473.75p 1,443.75p 1,468.75p 260
09/01/2019 1,468.75p 1,481.25p 1,364.56p 1,468.75p 633
08/01/2019 1,390.63p 1,468.75p 1,390.63p 1,468.75p 495
07/01/2019 1,375.00p 1,406.25p 1,367.50p 1,390.63p 761
04/01/2019 1,328.13p 1,375.00p 1,328.13p 1,375.00p 881
03/01/2019 1,312.50p 1,337.50p 1,287.50p 1,328.13p 891
02/01/2019 1,312.50p 1,343.75p 1,281.25p 1,312.50p 1080
31/12/2018 1,312.50p 1,312.50p 1,281.25p 1,312.50p 19
28/12/2018 1,312.50p 1,312.50p 1,281.25p 1,312.50p 242
27/12/2018 1,312.50p 1,312.50p 1,281.25p 1,312.50p 3
24/12/2018 1,312.50p 1,312.50p 1,281.25p 1,312.50p 34
21/12/2018 1,312.50p 1,312.50p 1,281.25p 1,312.50p 583
20/12/2018 1,390.63p 1,390.63p 1,281.25p 1,312.50p 699
19/12/2018 1,390.63p 1,390.63p 1,343.75p 1,390.63p 547
18/12/2018 1,390.63p 1,390.63p 1,375.00p 1,390.63p 1
17/12/2018 1,390.63p 1,390.63p 1,343.75p 1,390.63p 124
14/12/2018 1,390.63p 1,390.63p 1,343.75p 1,390.63p 0
13/12/2018 1,406.25p 1,406.25p 1,343.75p 1,390.63p 128
12/12/2018 1,437.50p 1,437.50p 1,375.00p 1,406.25p 64
11/12/2018 1,437.50p 1,437.50p 1,375.00p 1,437.50p 146
10/12/2018 1,437.50p 1,437.50p 1,437.50p 1,437.50p 0
07/12/2018 1,437.50p 1,437.50p 1,387.50p 1,437.50p 144
06/12/2018 1,421.88p 1,437.50p 1,375.00p 1,437.50p 600
05/12/2018 1,437.50p 1,484.38p 1,343.75p 1,421.88p 230
04/12/2018 1,437.50p 1,437.50p 1,328.13p 1,437.50p 460
03/12/2018 1,453.13p 1,453.13p 1,375.00p 1,437.50p 326
30/11/2018 1,468.75p 1,468.75p 1,375.00p 1,453.13p 522
29/11/2018 1,468.75p 1,500.00p 1,437.50p 1,468.75p 420
28/11/2018 1,500.00p 1,500.00p 1,437.50p 1,468.75p 422
27/11/2018 1,500.00p 1,562.50p 1,437.50p 1,500.00p 88
26/11/2018 1,553.62p 1,553.62p 1,429.33p 1,491.48p 125
23/11/2018 754.13p 1,553.62p 754.13p 1,553.62p 16
22/11/2018 1,553.62p 1,553.62p 1,491.48p 1,522.55p 46
21/11/2018 1,553.62p 1,569.16p 1,429.33p 1,553.62p 1387
20/11/2018 1,584.69p 1,584.69p 1,553.62p 1,584.69p 144
19/11/2018 1,584.69p 1,603.34p 1,491.48p 1,584.69p 758
16/11/2018 1,584.69p 1,615.77p 1,553.62p 1,584.69p 66
15/11/2018 1,584.69p 1,597.12p 1,553.62p 1,584.69p 15
14/11/2018 1,584.69p 1,597.12p 1,553.62p 1,584.69p 155
13/11/2018 1,584.69p 1,585.32p 1,553.62p 1,584.69p 486
12/11/2018 1,584.69p 1,584.69p 1,553.62p 1,584.69p 145
09/11/2018 1,584.69p 1,603.34p 1,553.62p 1,584.69p 214
08/11/2018 1,553.62p 1,603.34p 1,491.48p 1,584.69p 554
07/11/2018 1,522.55p 1,597.12p 1,460.40p 1,553.62p 463
06/11/2018 1,460.40p 1,615.77p 1,385.83p 1,522.55p 146
05/11/2018 1,460.40p 1,497.69p 1,385.83p 1,460.40p 202
02/11/2018 1,460.40p 1,497.69p 1,367.19p 1,460.40p 93
01/11/2018 1,460.40p 1,460.40p 1,367.19p 1,460.40p 316
31/10/2018 1,460.40p 1,460.40p 1,367.19p 1,460.40p 3
30/10/2018 1,460.40p 1,460.40p 1,339.22p 1,460.40p 345
29/10/2018 1,460.40p 1,460.40p 1,379.62p 1,460.40p 1
26/10/2018 1,491.48p 1,491.48p 1,410.69p 1,460.40p 74
25/10/2018 1,491.48p 1,491.48p 1,491.48p 1,491.48p 0
24/10/2018 1,491.48p 1,491.48p 1,429.33p 1,491.48p 5
23/10/2018 1,491.48p 1,491.48p 1,466.62p 1,491.48p 29
22/10/2018 1,584.69p 1,584.69p 1,491.48p 1,491.48p 269
19/10/2018 1,646.84p 1,646.84p 1,553.62p 1,584.69p 262
18/10/2018 1,646.84p 1,646.84p 1,553.62p 1,646.84p 189
17/10/2018 1,708.98p 1,708.98p 1,491.48p 1,646.84p 1057
16/10/2018 1,522.55p 1,522.55p 1,429.33p 1,522.55p 24
15/10/2018 1,522.55p 1,522.55p 1,429.33p 1,522.55p 84
12/10/2018 1,522.55p 1,522.55p 1,479.05p 1,522.55p 144
11/10/2018 1,522.55p 1,522.55p 1,435.55p 1,522.55p 291
10/10/2018 1,522.55p 1,553.62p 1,472.83p 1,522.55p 66
09/10/2018 1,522.55p 1,553.62p 1,472.83p 1,522.55p 102
08/10/2018 1,522.55p 1,584.07p 1,469.11p 1,522.55p 62
05/10/2018 1,522.55p 1,587.80p 1,466.62p 1,522.55p 81
04/10/2018 1,460.40p 1,547.41p 1,460.40p 1,522.55p 788
03/10/2018 1,460.40p 1,559.84p 1,429.95p 1,460.40p 2751
02/10/2018 1,429.33p 1,429.33p 1,373.40p 1,398.26p 35
01/10/2018 1,398.26p 1,429.33p 1,373.40p 1,429.33p 258
28/09/2018 1,398.26p 1,404.47p 1,398.26p 1,398.26p 1
27/09/2018 1,398.26p 1,404.47p 1,373.40p 1,398.26p 38
26/09/2018 1,398.26p 1,410.69p 1,373.40p 1,398.26p 64
25/09/2018 1,367.19p 1,423.12p 1,367.19p 1,398.26p 357
24/09/2018 1,367.19p 1,410.69p 1,305.04p 1,367.19p 35
21/09/2018 1,367.19p 1,367.19p 1,305.04p 1,367.19p 22
20/09/2018 1,367.19p 1,385.83p 1,367.19p 1,367.19p 168
19/09/2018 1,367.19p 1,367.19p 1,367.19p 1,367.19p 0
18/09/2018 1,460.40p 1,460.40p 1,336.11p 1,367.19p 204
17/09/2018 1,522.55p 1,534.98p 1,429.33p 1,460.40p 457
14/09/2018 1,646.84p 1,646.84p 1,429.33p 1,522.55p 1593
13/09/2018 1,708.98p 1,708.98p 1,615.77p 1,646.84p 1042
12/09/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 224
11/09/2018 1,708.98p 1,708.98p 1,615.77p 1,708.98p 1795
10/09/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 268
07/09/2018 1,677.91p 1,708.98p 1,677.91p 1,708.98p 131
06/09/2018 1,677.91p 1,696.56p 1,622.60p 1,646.84p 970
05/09/2018 1,677.91p 1,727.63p 1,637.52p 1,677.91p 1988
04/09/2018 1,584.69p 1,727.63p 1,553.62p 1,677.91p 3541
03/09/2018 1,584.69p 1,584.69p 1,560.46p 1,584.69p 7
31/08/2018 1,615.77p 1,615.77p 1,559.84p 1,584.69p 425
30/08/2018 1,615.77p 1,646.84p 1,615.77p 1,615.77p 8
29/08/2018 1,615.77p 1,646.84p 1,578.48p 1,615.77p 4
28/08/2018 1,584.69p 1,677.91p 1,584.69p 1,615.77p 243
24/08/2018 1,584.69p 1,603.34p 1,584.69p 1,584.69p 250
23/08/2018 1,584.69p 1,597.12p 1,584.69p 1,584.69p 16
22/08/2018 1,584.69p 1,615.77p 1,566.05p 1,584.69p 134
21/08/2018 1,584.69p 1,584.69p 1,566.05p 1,584.69p 11
20/08/2018 1,615.77p 1,615.77p 1,566.05p 1,584.69p 119
17/08/2018 1,646.84p 1,646.84p 1,615.77p 1,615.77p 50
16/08/2018 1,584.69p 1,659.27p 1,559.84p 1,646.84p 477
15/08/2018 1,615.77p 1,615.77p 1,559.84p 1,584.69p 424
14/08/2018 1,460.40p 1,584.69p 1,460.40p 1,584.69p 839
13/08/2018 1,584.69p 1,584.69p 1,460.40p 1,491.48p 1200
10/08/2018 1,615.77p 1,615.77p 1,553.62p 1,584.69p 315
09/08/2018 1,708.98p 1,708.98p 1,615.77p 1,646.84p 885
08/08/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 106
07/08/2018 1,708.98p 1,708.98p 1,708.98p 1,708.98p 0
06/08/2018 1,708.98p 1,708.98p 1,679.78p 1,708.98p 12
03/08/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 340
02/08/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 3
01/08/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 517
31/07/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 245
30/07/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 224
27/07/2018 1,708.98p 1,708.98p 1,677.91p 1,708.98p 285
26/07/2018 1,708.98p 1,708.98p 1,702.77p 1,708.98p 29
25/07/2018 1,708.98p 1,708.98p 1,708.98p 1,708.98p 140
24/07/2018 1,708.98p 1,720.79p 1,684.13p 1,708.98p 244
23/07/2018 1,740.06p 1,740.06p 1,677.91p 1,708.98p 347
20/07/2018 1,740.06p 1,740.06p 1,704.63p 1,740.06p 42
19/07/2018 1,740.06p 1,764.91p 1,708.98p 1,740.06p 69
18/07/2018 1,740.06p 1,764.91p 1,704.63p 1,740.06p 306
17/07/2018 1,740.06p 1,764.91p 1,702.77p 1,740.06p 260
16/07/2018 1,740.06p 1,758.70p 1,696.56p 1,740.06p 39

*Close Price adjusted for both dividends and splits