Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/08/2019 1,906.25p 1,981.25p 1,816.25p 1,906.25p 202
16/08/2019 1,875.00p 1,906.25p 1,815.63p 1,906.25p 625
15/08/2019 1,937.50p 1,937.50p 1,815.63p 1,875.00p 996
14/08/2019 1,937.50p 2,000.00p 1,875.00p 1,937.50p 1444
13/08/2019 1,937.50p 1,937.50p 1,759.38p 1,937.50p 791
12/08/2019 1,843.75p 2,096.88p 1,843.75p 1,937.50p 1885
09/08/2019 1,656.25p 1,937.50p 1,656.25p 1,812.50p 2840
08/08/2019 1,656.25p 1,687.50p 1,640.63p 1,656.25p 380
07/08/2019 1,593.75p 1,675.00p 1,568.75p 1,656.25p 1759
06/08/2019 1,593.75p 1,625.00p 1,562.50p 1,593.75p 1773
05/08/2019 1,781.25p 1,781.25p 1,512.50p 1,593.75p 2394
02/08/2019 1,812.50p 1,859.38p 1,750.00p 1,781.25p 1458
01/08/2019 2,125.00p 2,437.50p 1,768.81p 1,812.50p 11109
31/07/2019 2,125.00p 2,134.38p 2,125.00p 2,125.00p 132
30/07/2019 2,187.50p 2,250.00p 2,062.50p 2,125.00p 467
29/07/2019 2,218.75p 2,275.00p 2,062.50p 2,150.00p 2344
26/07/2019 2,406.25p 2,406.25p 2,125.00p 2,218.75p 4345
25/07/2019 2,437.50p 2,437.50p 2,375.00p 2,406.25p 1537
24/07/2019 2,593.75p 2,593.75p 2,406.25p 2,468.75p 1421
23/07/2019 2,593.75p 2,603.13p 2,500.00p 2,593.75p 131
22/07/2019 2,593.75p 2,612.50p 2,500.00p 2,593.75p 557
19/07/2019 2,562.50p 2,687.50p 2,500.00p 2,593.75p 502
18/07/2019 2,593.75p 2,622.50p 2,500.00p 2,562.50p 980
17/07/2019 2,625.00p 2,678.13p 2,515.63p 2,593.75p 362
16/07/2019 2,750.00p 2,812.50p 2,562.50p 2,625.00p 957
15/07/2019 2,593.75p 2,850.00p 2,569.38p 2,750.00p 3687
12/07/2019 2,468.75p 2,700.00p 2,453.13p 2,700.00p 4267
11/07/2019 2,406.25p 2,562.50p 2,337.50p 2,468.75p 4094
10/07/2019 2,156.25p 2,500.00p 2,156.25p 2,406.25p 3691
09/07/2019 2,156.25p 2,250.00p 2,078.13p 2,156.25p 225
08/07/2019 2,093.75p 2,226.56p 2,000.00p 2,156.25p 1457
05/07/2019 2,125.00p 2,125.00p 2,062.50p 2,093.75p 48
04/07/2019 2,125.00p 2,125.00p 2,065.00p 2,125.00p 44
03/07/2019 2,062.50p 2,125.00p 2,000.00p 2,125.00p 269
02/07/2019 2,062.50p 2,125.00p 2,002.50p 2,062.50p 37
01/07/2019 2,062.50p 2,115.63p 2,062.50p 2,062.50p 136
28/06/2019 2,062.50p 2,103.13p 2,002.50p 2,062.50p 114
27/06/2019 2,062.50p 2,109.38p 2,000.00p 2,062.50p 335
26/06/2019 2,062.50p 2,115.63p 2,000.00p 2,062.50p 166
25/06/2019 2,062.50p 2,115.63p 2,000.00p 2,062.50p 139
24/06/2019 2,062.50p 2,118.75p 2,000.00p 2,062.50p 199
21/06/2019 2,062.50p 2,118.75p 2,002.50p 2,062.50p 173
20/06/2019 2,031.25p 2,093.75p 2,023.75p 2,062.50p 216
19/06/2019 2,125.00p 2,175.00p 2,031.25p 2,031.25p 281
18/06/2019 2,218.75p 2,218.75p 2,062.50p 2,125.00p 375
17/06/2019 2,218.75p 2,218.75p 2,131.25p 2,218.75p 75
14/06/2019 2,250.00p 2,250.00p 2,131.31p 2,218.75p 540
13/06/2019 2,156.25p 2,237.44p 2,062.50p 2,218.75p 836
12/06/2019 2,062.50p 2,156.25p 2,009.38p 2,156.25p 663
11/06/2019 2,012.50p 2,125.00p 2,000.00p 2,062.50p 366
10/06/2019 2,218.75p 2,218.75p 1,998.37p 2,012.50p 700
07/06/2019 2,218.75p 2,218.75p 2,128.75p 2,218.75p 137
06/06/2019 2,218.75p 2,312.50p 2,062.50p 2,218.75p 501
05/06/2019 2,218.75p 2,218.75p 2,125.00p 2,218.75p 134
04/06/2019 2,218.75p 2,312.50p 2,125.00p 2,218.75p 160
03/06/2019 2,218.75p 2,218.75p 2,128.75p 2,218.75p 386
31/05/2019 2,218.75p 2,312.50p 2,128.75p 2,218.75p 237
30/05/2019 2,218.75p 2,218.75p 2,128.75p 2,218.75p 121
29/05/2019 2,125.00p 2,218.75p 2,093.75p 2,218.75p 572
28/05/2019 2,093.75p 2,185.00p 2,062.50p 2,125.00p 915
24/05/2019 2,093.75p 2,123.75p 2,078.13p 2,093.75p 861
23/05/2019 2,218.75p 2,218.75p 2,062.50p 2,093.75p 621
22/05/2019 2,218.75p 2,218.75p 2,188.75p 2,218.75p 225
21/05/2019 2,312.50p 2,331.25p 2,200.00p 2,218.75p 573
20/05/2019 2,312.50p 2,343.75p 2,252.50p 2,312.50p 917
17/05/2019 2,312.50p 2,362.50p 2,252.50p 2,312.50p 2016
16/05/2019 2,218.75p 2,375.00p 2,203.13p 2,312.50p 3821
15/05/2019 2,156.25p 2,250.00p 2,156.25p 2,218.75p 1398
14/05/2019 2,125.00p 2,312.44p 2,062.50p 2,156.25p 3056
13/05/2019 2,062.50p 2,118.75p 2,062.50p 2,062.50p 238
10/05/2019 2,062.50p 2,103.75p 2,000.00p 2,062.50p 336
09/05/2019 2,062.50p 2,093.75p 2,000.00p 2,062.50p 662
08/05/2019 2,093.75p 2,131.25p 2,000.00p 2,062.50p 152
07/05/2019 2,031.25p 2,187.50p 2,031.25p 2,093.75p 1203
03/05/2019 2,031.25p 2,062.50p 1,937.50p 2,031.25p 436
02/05/2019 1,937.50p 2,175.00p 1,877.50p 2,031.25p 1531
01/05/2019 1,812.50p 2,187.50p 1,812.50p 1,937.50p 6443
30/04/2019 1,781.25p 1,806.24p 1,750.00p 1,781.25p 704
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

*Close Price adjusted for both dividends and splits