Sorted Group Holdings

(SORT)
Sector: Software & Computer Services
58.50p
1.50p 2.63
Last updated: 11:00:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 57.00p 57.00p 54.00p 57.00p 2
21/11/2024 57.00p 58.50p 57.00p 57.00p 0
20/11/2024 57.00p 57.00p 54.00p 57.00p 172
19/11/2024 57.50p 57.50p 52.00p 57.00p 1,667
18/11/2024 57.50p 59.17p 57.50p 57.50p 0
15/11/2024 57.50p 59.17p 57.50p 57.50p 0
14/11/2024 57.50p 57.50p 55.00p 57.50p 68
13/11/2024 57.50p 57.50p 55.00p 57.50p 1,000
12/11/2024 57.50p 57.50p 55.00p 57.50p 2
11/11/2024 57.50p 57.50p 55.00p 57.50p 53
08/11/2024 57.50p 59.17p 57.50p 57.50p 0
07/11/2024 57.50p 57.50p 55.00p 57.50p 55
06/11/2024 57.50p 59.17p 57.50p 57.50p 0
05/11/2024 57.50p 57.50p 55.00p 57.50p 618
04/11/2024 57.50p 59.17p 57.50p 57.50p 0
01/11/2024 57.50p 59.17p 57.50p 57.50p 0
31/10/2024 58.50p 58.50p 57.00p 57.50p 61
30/10/2024 58.50p 59.50p 58.50p 58.50p 0
29/10/2024 58.50p 58.50p 57.00p 58.50p 7,185
28/10/2024 58.50p 59.50p 58.50p 58.50p 0
25/10/2024 58.50p 58.50p 50.00p 58.50p 1,957
24/10/2024 58.50p 58.50p 57.00p 58.50p 1
23/10/2024 58.50p 59.50p 58.50p 58.50p 0
22/10/2024 58.50p 58.50p 57.00p 58.50p 318
21/10/2024 58.50p 58.50p 57.00p 58.50p 2
18/10/2024 58.50p 59.50p 58.50p 58.50p 0
17/10/2024 58.50p 58.50p 57.00p 58.50p 813
16/10/2024 58.50p 58.50p 57.00p 58.50p 480
15/10/2024 59.00p 59.00p 57.00p 58.50p 2,010
14/10/2024 59.00p 59.00p 55.00p 59.00p 6,000
11/10/2024 59.00p 59.00p 58.00p 59.00p 8
10/10/2024 59.00p 59.00p 58.00p 59.00p 191
09/10/2024 60.00p 64.50p 60.00p 60.50p 2
08/10/2024 69.00p 69.00p 58.00p 60.50p 5,224
07/10/2024 69.00p 69.00p 68.00p 69.00p 84
04/10/2024 69.00p 70.00p 68.00p 69.00p 11
03/10/2024 69.00p 69.00p 67.50p 67.50p 329
02/10/2024 69.00p 69.00p 68.00p 69.00p 394
01/10/2024 69.00p 69.00p 68.00p 69.00p 640
30/09/2024 69.00p 69.00p 68.00p 69.00p 342
27/09/2024 69.00p 69.00p 68.00p 69.00p 163
26/09/2024 69.00p 69.00p 68.00p 69.00p 787
25/09/2024 69.00p 69.00p 68.00p 69.00p 27
24/09/2024 69.00p 69.43p 69.00p 69.00p 0
23/09/2024 69.00p 69.00p 68.00p 69.00p 736
20/09/2024 69.00p 69.43p 69.00p 69.00p 0
19/09/2024 71.00p 71.00p 69.00p 69.00p 598
18/09/2024 71.00p 71.00p 70.00p 71.00p 12,000
17/09/2024 71.00p 71.67p 71.00p 71.00p 0
16/09/2024 71.00p 71.67p 71.00p 71.00p 0
13/09/2024 71.00p 71.67p 71.00p 71.00p 0
12/09/2024 71.00p 71.67p 71.00p 71.00p 0
11/09/2024 71.00p 71.67p 71.00p 71.00p 0
10/09/2024 71.00p 71.67p 71.00p 71.00p 0
09/09/2024 71.00p 71.67p 71.00p 71.00p 0
06/09/2024 71.00p 71.67p 71.00p 71.00p 0
05/09/2024 71.00p 71.00p 70.00p 71.00p 1
04/09/2024 71.00p 71.67p 71.00p 71.00p 0
03/09/2024 72.50p 72.50p 70.71p 71.00p 0
02/09/2024 72.50p 72.50p 70.71p 72.50p 0
30/08/2024 72.50p 72.50p 70.00p 72.50p 5
29/08/2024 72.50p 73.50p 70.00p 72.50p 10,609
28/08/2024 72.50p 72.50p 70.25p 72.50p 1,095
27/08/2024 72.50p 72.50p 70.71p 72.50p 0
26/08/2024 72.50p 72.50p 70.00p 72.50p 152
23/08/2024 72.50p 72.50p 70.00p 72.50p 152
22/08/2024 72.50p 72.50p 70.00p 72.50p 152
21/08/2024 72.50p 72.50p 70.25p 72.50p 108
20/08/2024 72.50p 72.50p 70.25p 72.50p 169
19/08/2024 72.50p 72.50p 70.25p 72.50p 295
16/08/2024 72.50p 75.00p 72.50p 72.50p 44
15/08/2024 72.50p 72.50p 70.71p 72.50p 0
14/08/2024 72.50p 72.50p 70.71p 72.50p 0
13/08/2024 72.50p 72.50p 70.71p 72.50p 0
12/08/2024 72.50p 72.50p 70.71p 72.50p 0
09/08/2024 72.50p 72.50p 70.71p 72.50p 0
08/08/2024 72.50p 72.50p 70.25p 72.50p 542
07/08/2024 72.50p 72.50p 70.25p 72.50p 448
06/08/2024 72.50p 72.50p 70.25p 72.50p 850
05/08/2024 74.00p 74.00p 72.50p 72.50p 618
02/08/2024 74.00p 74.00p 73.00p 74.00p 935
01/08/2024 74.00p 74.00p 73.00p 74.00p 242
31/07/2024 74.00p 74.00p 73.00p 74.00p 622
30/07/2024 74.00p 74.00p 73.00p 74.00p 22
29/07/2024 74.00p 74.00p 73.00p 74.00p 16
26/07/2024 74.00p 74.00p 73.25p 74.00p 635
25/07/2024 74.50p 74.50p 73.00p 74.00p 426
24/07/2024 74.50p 75.14p 74.50p 74.50p 0
23/07/2024 74.50p 74.50p 73.00p 74.50p 3
22/07/2024 74.50p 74.50p 73.00p 74.50p 80
19/07/2024 74.50p 76.00p 73.00p 74.50p 87
18/07/2024 74.50p 74.50p 73.00p 74.50p 480
17/07/2024 74.50p 75.00p 73.00p 74.50p 352
16/07/2024 74.50p 74.50p 73.00p 74.50p 3
15/07/2024 74.50p 75.14p 74.50p 74.50p 0
12/07/2024 74.50p 75.14p 74.50p 74.50p 0
11/07/2024 75.50p 75.50p 74.50p 74.50p 1,572
10/07/2024 75.50p 75.50p 75.00p 75.50p 355
09/07/2024 76.50p 76.50p 73.00p 75.50p 4,802
08/07/2024 76.50p 76.50p 76.50p 76.50p 0
05/07/2024 76.50p 76.50p 75.00p 76.50p 12
04/07/2024 76.50p 76.50p 76.50p 76.50p 0
03/07/2024 76.50p 76.50p 75.00p 76.50p 320
02/07/2024 76.50p 76.50p 76.50p 76.50p 0
01/07/2024 76.50p 76.50p 75.00p 76.50p 675
28/06/2024 76.50p 76.50p 76.50p 76.50p 0
27/06/2024 76.50p 76.50p 76.50p 76.50p 0
26/06/2024 76.50p 76.50p 75.00p 76.50p 92
25/06/2024 76.50p 76.50p 75.00p 76.50p 133
24/06/2024 76.50p 76.50p 75.00p 76.50p 355
21/06/2024 76.50p 76.50p 76.50p 76.50p 0
20/06/2024 78.50p 78.50p 74.00p 76.50p 4,987
19/06/2024 78.50p 79.50p 78.50p 78.50p 0
18/06/2024 78.50p 79.50p 78.50p 78.50p 0
17/06/2024 78.50p 80.00p 75.00p 78.50p 10,084
14/06/2024 78.50p 79.50p 78.50p 78.50p 0
13/06/2024 78.50p 79.50p 78.50p 78.50p 0
12/06/2024 78.50p 78.50p 77.00p 78.50p 2,597
11/06/2024 78.50p 78.50p 75.00p 78.50p 7,421
10/06/2024 79.00p 79.00p 77.00p 78.50p 1,767
07/06/2024 79.00p 79.00p 78.00p 79.00p 3
06/06/2024 79.00p 79.67p 79.00p 79.00p 0
05/06/2024 79.00p 79.67p 79.00p 79.00p 0
04/06/2024 79.00p 79.67p 79.00p 79.00p 0
03/06/2024 79.00p 79.00p 78.00p 79.00p 9
31/05/2024 79.00p 79.67p 79.00p 79.00p 0
30/05/2024 79.00p 79.67p 79.00p 79.00p 0
29/05/2024 79.00p 79.00p 78.00p 79.00p 160
28/05/2024 79.00p 79.00p 70.00p 79.00p 7,823
27/05/2024 79.00p 79.67p 79.00p 79.00p 0