Sorted Group Holdings (SORT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/02/2018 1,273.97p 1,286.40p 1,242.90p 1,273.97p 613
21/02/2018 1,553.62p 1,553.62p 1,242.90p 1,273.97p 3248
20/02/2018 1,553.62p 1,553.62p 1,522.55p 1,553.62p 63
19/02/2018 1,553.62p 1,553.62p 1,547.41p 1,553.62p 36
16/02/2018 1,553.62p 1,553.62p 1,534.98p 1,553.62p 235
15/02/2018 1,553.62p 1,553.62p 1,522.55p 1,553.62p 122
14/02/2018 1,553.62p 1,566.05p 1,522.55p 1,553.62p 452
13/02/2018 1,460.40p 1,541.19p 1,447.98p 1,522.55p 1693
12/02/2018 1,429.33p 1,522.55p 1,429.33p 1,460.40p 2381
09/02/2018 1,398.26p 1,429.33p 1,367.19p 1,398.26p 833
08/02/2018 1,522.55p 1,522.55p 1,305.04p 1,398.26p 1071
07/02/2018 1,522.55p 1,522.55p 1,491.48p 1,522.55p 54
06/02/2018 1,522.55p 1,553.62p 1,460.40p 1,522.55p 40
05/02/2018 1,522.55p 1,522.55p 1,491.48p 1,522.55p 19
02/02/2018 1,553.62p 1,553.62p 1,460.40p 1,522.55p 85
01/02/2018 1,584.69p 1,584.69p 1,491.48p 1,522.55p 543
31/01/2018 1,584.69p 1,584.69p 1,553.00p 1,584.69p 607
30/01/2018 1,584.69p 1,615.77p 1,553.62p 1,584.69p 303
29/01/2018 1,584.69p 1,584.69p 1,553.00p 1,584.69p 184
26/01/2018 1,584.69p 1,584.69p 1,491.48p 1,584.69p 506
25/01/2018 1,584.69p 1,584.69p 1,553.62p 1,584.69p 108
24/01/2018 1,584.69p 1,584.69p 1,553.62p 1,584.69p 241
23/01/2018 1,584.69p 1,584.69p 1,566.05p 1,584.69p 8
22/01/2018 1,584.69p 1,615.77p 1,566.05p 1,584.69p 193
19/01/2018 1,584.69p 1,597.12p 1,566.05p 1,584.69p 170
18/01/2018 1,584.69p 1,603.34p 1,566.05p 1,584.69p 110
17/01/2018 1,584.69p 1,609.55p 1,566.05p 1,584.69p 222
16/01/2018 1,584.69p 1,609.55p 1,566.05p 1,584.69p 350
15/01/2018 1,646.84p 1,646.84p 1,553.62p 1,584.69p 395
12/01/2018 1,646.84p 1,646.84p 1,615.77p 1,646.84p 136
11/01/2018 1,677.91p 1,677.91p 1,584.69p 1,646.84p 718
10/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 463
09/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 620
08/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 40
05/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 205
04/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 122
03/01/2018 1,677.91p 1,677.91p 1,615.77p 1,677.91p 71
02/01/2018 1,708.98p 1,708.98p 1,615.77p 1,677.91p 3311
29/12/2017 1,708.98p 1,708.98p 1,696.56p 1,708.98p 33
28/12/2017 1,708.98p 1,708.98p 1,681.64p 1,708.98p 1043
27/12/2017 1,740.06p 1,740.06p 1,677.91p 1,708.98p 410
22/12/2017 1,740.06p 1,740.06p 1,696.56p 1,740.06p 185
21/12/2017 1,740.06p 1,789.77p 1,684.13p 1,740.06p 1061
20/12/2017 1,677.91p 1,740.06p 1,628.20p 1,740.06p 1253
19/12/2017 1,491.48p 1,715.20p 1,435.55p 1,677.91p 4615
18/12/2017 1,460.40p 1,491.48p 1,429.33p 1,491.48p 2614
15/12/2017 1,460.40p 1,460.40p 1,459.78p 1,460.40p 61
14/12/2017 1,491.48p 1,491.48p 1,429.33p 1,460.40p 51
13/12/2017 1,522.55p 1,522.55p 1,491.48p 1,522.55p 126
12/12/2017 1,584.69p 1,584.69p 1,441.76p 1,522.55p 1246
11/12/2017 1,584.69p 1,590.91p 1,553.62p 1,584.69p 1177
08/12/2017 1,615.77p 1,615.77p 1,491.48p 1,584.69p 627
07/12/2017 1,615.77p 1,615.77p 1,460.40p 1,615.77p 322
06/12/2017 1,615.77p 1,615.77p 1,553.62p 1,615.77p 101
05/12/2017 1,584.69p 1,615.77p 1,553.62p 1,615.77p 114
04/12/2017 1,584.69p 1,584.69p 1,491.48p 1,584.69p 910
01/12/2017 1,584.69p 1,615.77p 1,553.62p 1,584.69p 220
30/11/2017 1,584.69p 1,646.84p 1,553.62p 1,584.69p 1097
29/11/2017 1,584.69p 1,615.77p 1,553.62p 1,584.69p 502
28/11/2017 1,615.77p 1,615.77p 1,584.69p 1,584.69p 436
27/11/2017 1,615.77p 1,677.91p 1,553.62p 1,615.77p 1965
24/11/2017 1,646.84p 1,646.84p 1,634.41p 1,646.84p 75
23/11/2017 1,708.98p 1,733.84p 1,634.41p 1,677.91p 2248
22/11/2017 1,708.98p 1,740.06p 1,690.34p 1,708.98p 1509
21/11/2017 1,677.91p 1,740.06p 1,646.84p 1,708.98p 1142
20/11/2017 1,584.69p 2,175.07p 16.16p 1,677.91p 1809
17/11/2017 1,584.69p 1,771.13p 1,553.62p 1,677.91p 4513
16/11/2017 1,460.40p 1,646.84p 1,435.55p 1,553.62p 2288
15/11/2017 1,708.98p 1,708.98p 1,429.33p 1,460.40p 1443
14/11/2017 1,584.69p 1,584.69p 1,553.62p 1,584.69p 1524
13/11/2017 1,615.77p 1,848.19p 1,553.62p 1,584.69p 1570
10/11/2017 1,802.20p 1,845.70p 1,771.13p 1,802.20p 79
09/11/2017 1,864.35p 2,175.07p 1,771.13p 1,802.20p 2011
08/11/2017 1,833.27p 1,833.27p 1,833.27p 1,833.27p 0
07/11/2017 1,926.49p 2,175.07p 1,789.77p 1,833.27p 830
06/11/2017 1,926.49p 1,988.64p 1,895.42p 1,926.49p 272
03/11/2017 1,926.49p 1,988.64p 1,895.42p 1,926.49p 2177
02/11/2017 1,926.49p 2,175.07p 1,895.42p 1,926.49p 1191
01/11/2017 1,895.42p 2,175.07p 1,876.78p 1,926.49p 6720
31/10/2017 2,019.71p 2,019.71p 1,746.27p 1,833.27p 792
30/10/2017 1,926.49p 1,988.64p 1,864.35p 1,957.56p 5224
27/10/2017 1,771.13p 1,833.27p 1,758.08p 1,802.20p 123
26/10/2017 1,771.13p 1,771.13p 1,740.06p 1,771.13p 298
25/10/2017 1,802.20p 1,833.27p 1,677.91p 1,771.13p 352
24/10/2017 1,802.20p 1,833.27p 1,783.56p 1,802.20p 70
23/10/2017 1,802.20p 2,175.07p 1,783.56p 1,802.20p 99
20/10/2017 1,771.13p 1,832.65p 1,696.56p 1,802.20p 760
19/10/2017 1,615.77p 2,175.07p 1,615.77p 1,771.13p 2035
18/10/2017 1,460.40p 1,677.91p 1,460.40p 1,615.77p 476
17/10/2017 1,460.40p 1,615.77p 1,460.40p 1,615.77p 42
16/10/2017 1,522.55p 1,640.63p 1,491.48p 1,615.77p 1027
13/10/2017 1,522.55p 1,522.55p 1,522.55p 1,522.55p 2024
12/10/2017 1,305.04p 1,522.55p 1,367.19p 1,522.55p 2798
11/10/2017 1,584.69p 1,584.69p 1,522.55p 1,522.55p 729
10/10/2017 1,584.69p 1,584.69p 1,584.69p 1,584.69p 105
09/10/2017 1,584.69p 1,584.69p 1,584.69p 1,584.69p 25
06/10/2017 1,584.69p 2,175.07p 1,491.48p 1,584.69p 63
05/10/2017 1,584.69p 1,584.69p 1,584.69p 1,584.69p 285
04/10/2017 1,584.69p 1,584.69p 1,584.69p 1,584.69p 62
03/10/2017 1,615.77p 1,615.77p 1,584.69p 1,584.69p 1993
02/10/2017 1,615.77p 2,175.07p 1,491.48p 1,615.77p 247
29/09/2017 1,615.77p 1,615.77p 1,615.77p 1,615.77p 555
28/09/2017 1,615.77p 1,615.77p 1,615.77p 1,615.77p 182
27/09/2017 1,615.77p 1,615.77p 1,615.77p 1,615.77p 555
26/09/2017 1,615.77p 1,615.77p 1,615.77p 1,615.77p 243
25/09/2017 1,584.69p 1,615.77p 1,584.69p 1,615.77p 1348
22/09/2017 1,646.84p 1,615.77p 1,584.69p 1,584.69p 2392
21/09/2017 1,708.98p 1,708.98p 1,615.77p 1,615.77p 1265
20/09/2017 1,895.42p 1,895.42p 1,615.77p 1,708.98p 4056
19/09/2017 1,895.42p 1,895.42p 1,895.42p 1,895.42p 3803
18/09/2017 1,895.42p 1,895.42p 1,895.42p 1,895.42p 3249
15/09/2017 1,895.42p 1,895.42p 1,895.42p 1,895.42p 359
14/09/2017 1,926.49p 1,926.49p 1,895.42p 1,895.42p 916
13/09/2017 1,957.56p 1,957.56p 1,926.49p 1,926.49p 1275
12/09/2017 1,957.56p 1,957.56p 1,957.56p 1,957.56p 807
11/09/2017 1,957.56p 1,957.56p 1,926.49p 1,957.56p 1156
08/09/2017 1,926.49p 1,926.49p 1,926.49p 1,926.49p 192
07/09/2017 1,895.42p 1,926.49p 1,895.42p 1,926.49p 242
06/09/2017 1,926.49p 1,926.49p 1,895.42p 1,895.42p 1368
05/09/2017 1,988.64p 2,175.07p 1,646.84p 1,926.49p 1488
04/09/2017 1,833.27p 1,988.64p 1,895.42p 1,988.64p 3539
01/09/2017 1,864.35p 1,895.42p 1,864.35p 1,895.42p 3020
31/08/2017 1,864.35p 1,864.35p 1,864.35p 1,864.35p 973
30/08/2017 1,864.35p 1,864.35p 1,864.35p 1,864.35p 727
29/08/2017 1,584.69p 1,864.35p 1,864.35p 1,864.35p 1702
25/08/2017 1,802.20p 1,895.42p 1,802.20p 1,864.35p 2340
24/08/2017 1,988.64p 1,988.64p 1,895.42p 1,895.42p 1247
23/08/2017 1,988.64p 1,988.64p 1,988.64p 1,988.64p 451
22/08/2017 1,988.64p 1,988.64p 1,988.64p 1,988.64p 3406
21/08/2017 1,988.64p 1,988.64p 1,988.64p 1,988.64p 422
18/08/2017 1,957.56p 2,081.85p 1,957.56p 1,988.64p 340
17/08/2017 2,019.71p 2,081.85p 2,081.85p 2,081.85p 734
16/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 318
15/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 309
14/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 370
11/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 845
10/08/2017 2,081.85p 2,081.85p 2,019.71p 2,081.85p 172
09/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 173
08/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 636
07/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 243
04/08/2017 2,081.85p 2,081.85p 2,081.85p 2,081.85p 416
03/08/2017 2,144.00p 2,144.00p 2,081.85p 2,081.85p 969
02/08/2017 2,112.93p 2,144.00p 2,112.93p 2,144.00p 1153
01/08/2017 2,144.00p 2,206.14p 2,019.71p 2,112.93p 2392
31/07/2017 2,299.36p 2,299.36p 2,206.14p 2,206.14p 850
28/07/2017 2,641.16p 2,641.16p 2,019.71p 2,299.36p 3368
27/07/2017 2,796.52p 2,796.52p 2,516.87p 2,547.94p 4201
26/07/2017 2,019.71p 2,858.66p 2,019.71p 2,641.16p 9458
25/07/2017 2,019.71p 2,019.71p 2,019.71p 2,019.71p 851
24/07/2017 2,330.43p 2,330.43p 2,019.71p 2,019.71p 1430
21/07/2017 2,175.07p 2,330.43p 2,330.43p 2,330.43p 225
20/07/2017 2,641.16p 2,641.16p 2,330.43p 2,330.43p 625
19/07/2017 2,330.43p 2,641.16p 2,330.43p 2,641.16p 525
18/07/2017 2,330.43p 2,330.43p 2,330.43p 2,330.43p 821
17/07/2017 2,796.52p 2,796.52p 2,175.07p 2,330.43p 702
14/07/2017 2,175.07p 2,641.16p 2,175.07p 2,641.16p 3174
13/07/2017 2,796.52p 2,796.52p 2,175.07p 2,175.07p 1044
12/07/2017 2,641.16p 2,641.16p 2,175.07p 2,330.43p 1289
11/07/2017 2,641.16p 2,641.16p 2,641.16p 2,641.16p 577
10/07/2017 2,641.16p 2,641.16p 2,641.16p 2,641.16p 385
07/07/2017 2,641.16p 2,641.16p 2,641.16p 2,641.16p 413
06/07/2017 2,796.52p 2,796.52p 2,641.16p 2,641.16p 425
05/07/2017 2,796.52p 2,796.52p 2,796.52p 2,796.52p 730
04/07/2017 2,796.52p 3,417.97p 2,796.52p 2,796.52p 2649
03/07/2017 2,796.52p 3,107.24p 2,796.52p 2,796.52p 670
30/06/2017 4,660.87p 9,011.01p 2,796.52p 2,796.52p 4923
29/06/2017 3,199.35p 3,199.35p 2,992.94p 2,992.94p 1073
28/06/2017 3,199.35p 3,199.35p 3,199.35p 3,199.35p 650
27/06/2017 3,508.97p 3,199.35p 2,992.94p 3,199.35p 871
26/06/2017 3,508.97p 3,199.35p 2,992.94p 3,199.35p 743
23/06/2017 3,199.35p 3,199.35p 3,199.35p 3,199.35p 233
22/06/2017 3,508.97p 3,199.35p 3,199.35p 3,199.35p 0
21/06/2017 3,199.35p 3,199.35p 2,786.53p 3,199.35p 0
20/06/2017 3,199.35p 3,199.35p 3,199.35p 3,199.35p 0
19/06/2017 3,199.35p 3,199.35p 3,199.35p 3,199.35p 0
16/06/2017 3,199.35p 3,302.56p 3,168.60p 3,199.35p 696
15/06/2017 3,302.56p 4,128.20p 3,096.15p 3,199.35p 1894
14/06/2017 3,302.56p 3,380.99p 3,219.99p 3,302.56p 568
13/06/2017 3,302.56p 3,372.53p 3,219.99p 3,302.56p 935
12/06/2017 3,199.35p 3,467.68p 3,158.07p 3,302.56p 717
09/06/2017 3,405.76p 3,508.97p 3,364.48p 3,405.76p 1172
08/06/2017 3,612.17p 3,667.90p 3,405.76p 3,405.76p 1283
07/06/2017 3,612.17p 3,715.38p 3,385.12p 3,612.17p 1054
06/06/2017 3,818.58p 3,897.02p 3,508.97p 3,612.17p 1512
05/06/2017 4,024.99p 4,024.99p 3,730.03p 3,818.58p 569
02/06/2017 3,921.79p 4,024.99p 3,741.38p 4,024.99p 875
01/06/2017 4,128.20p 4,128.20p 3,715.38p 3,921.79p 623
31/05/2017 4,024.99p 4,084.85p 3,936.23p 4,024.99p 593
30/05/2017 4,437.81p 4,747.43p 3,923.85p 4,024.99p 1397
26/05/2017 4,231.40p 4,458.45p 4,231.40p 4,437.81p 1255
25/05/2017 5,366.65p 5,469.86p 4,231.40p 4,231.40p 5297
24/05/2017 4,437.81p 4,541.02p 4,078.86p 4,437.81p 2177
23/05/2017 4,024.99p 4,541.02p 3,973.39p 4,437.81p 1458
22/05/2017 4,024.99p 4,066.27p 3,096.15p 4,024.99p 4306
19/05/2017 4,747.43p 4,788.71p 3,880.50p 4,024.99p 8302
18/05/2017 5,366.65p 5,366.65p 3,921.79p 4,747.43p 6586
17/05/2017 6,708.32p 6,873.45p 4,819.67p 5,366.65p 16394
16/05/2017 6,708.32p 7,393.60p 6,708.32p 7,224.34p 1260
15/05/2017 7,740.37p 7,740.37p 6,215.00p 6,708.32p 1425
12/05/2017 7,224.34p 7,740.37p 7,040.64p 7,740.37p 1147

*Close Price adjusted for both dividends and splits