Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
7Digital Group (7DIG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2013 | 24.42p | 24.42p | 23.20p | 24.42p | 0 |
| 08/01/2013 | 24.42p | 24.42p | 23.20p | 24.42p | 0 |
| 07/01/2013 | 24.42p | 24.42p | 23.20p | 24.42p | 99 |
| 04/01/2013 | 24.42p | 24.42p | 23.20p | 24.42p | 0 |
| 03/01/2013 | 24.42p | 24.42p | 23.20p | 24.42p | 0 |
| 02/01/2013 | 24.42p | 24.42p | 23.20p | 24.42p | 0 |
| 31/12/2012 | 24.42p | 24.42p | 23.20p | 24.42p | 0 |
| 28/12/2012 | 24.42p | 24.42p | 23.20p | 24.42p | 3853 |
| 27/12/2012 | 24.42p | 24.42p | 22.96p | 24.42p | 33362 |
| 24/12/2012 | 24.42p | 24.42p | 22.03p | 24.42p | 58309 |
| 21/12/2012 | 24.42p | 24.42p | 23.40p | 24.42p | 6142 |
| 20/12/2012 | 24.42p | 25.90p | 23.26p | 24.42p | 17473 |
| 19/12/2012 | 25.64p | 26.38p | 22.47p | 24.42p | 40039 |
| 18/12/2012 | 25.64p | 25.64p | 23.45p | 25.64p | 0 |
| 17/12/2012 | 25.64p | 25.64p | 23.45p | 25.64p | 248 |
| 14/12/2012 | 25.64p | 25.64p | 23.45p | 25.64p | 0 |
| 13/12/2012 | 25.64p | 25.64p | 23.45p | 25.64p | 29 |
| 12/12/2012 | 25.64p | 25.64p | 24.72p | 25.64p | 0 |
| 11/12/2012 | 25.64p | 25.64p | 24.72p | 25.64p | 1024 |
| 10/12/2012 | 25.64p | 26.01p | 24.67p | 25.64p | 68981 |
| 07/12/2012 | 25.64p | 25.64p | 21.00p | 25.64p | 0 |
| 06/12/2012 | 25.64p | 25.64p | 21.00p | 25.64p | 0 |
| 05/12/2012 | 21.98p | 21.98p | 21.00p | 21.98p | 542 |
| 04/12/2012 | 21.98p | 21.98p | 21.00p | 21.98p | 0 |
| 03/12/2012 | 21.98p | 21.98p | 21.00p | 21.98p | 0 |
| 30/11/2012 | 21.98p | 21.98p | 21.00p | 21.98p | 354 |
| 29/11/2012 | 21.98p | 23.14p | 21.98p | 21.98p | 0 |
| 28/11/2012 | 21.98p | 23.14p | 21.98p | 21.98p | 0 |
| 27/11/2012 | 21.98p | 23.14p | 21.98p | 21.98p | 0 |
| 26/11/2012 | 21.98p | 23.14p | 21.98p | 21.98p | 0 |
| 23/11/2012 | 21.98p | 23.14p | 21.98p | 21.98p | 0 |
| 22/11/2012 | 21.98p | 23.14p | 21.98p | 21.98p | 2129 |
| 21/11/2012 | 21.98p | 23.93p | 21.98p | 21.98p | 2058 |
| 20/11/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 0 |
| 19/11/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 0 |
| 16/11/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 2726 |
| 15/11/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 3364 |
| 14/11/2012 | 21.98p | 23.20p | 20.76p | 21.98p | 0 |
| 13/11/2012 | 21.98p | 23.20p | 20.76p | 21.98p | 0 |
| 12/11/2012 | 20.76p | 23.20p | 20.76p | 21.98p | 5118 |
| 09/11/2012 | 19.54p | 21.98p | 19.54p | 20.76p | 0 |
| 08/11/2012 | 19.54p | 21.98p | 19.54p | 20.76p | 0 |
| 07/11/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 06/11/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 3394 |
| 05/11/2012 | 19.54p | 24.42p | 19.54p | 20.76p | 0 |
| 02/11/2012 | 19.54p | 24.42p | 19.54p | 20.76p | 0 |
| 01/11/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 31/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 30/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 620 |
| 29/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 26/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 25/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 24/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 23/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 2047 |
| 22/10/2012 | 20.76p | 24.42p | 19.54p | 20.76p | 0 |
| 19/10/2012 | 21.98p | 24.42p | 19.54p | 20.76p | 0 |
| 18/10/2012 | 19.54p | 24.42p | 19.54p | 20.76p | 0 |
| 17/10/2012 | 19.54p | 24.42p | 19.54p | 20.76p | 0 |
| 16/10/2012 | 19.54p | 24.42p | 19.54p | 20.76p | 0 |
| 15/10/2012 | 19.54p | 24.42p | 19.54p | 20.76p | 0 |
| 12/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 154 |
| 11/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 10/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 09/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 08/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 4095 |
| 05/10/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 0 |
| 04/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 2824 |
| 03/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 02/10/2012 | 19.54p | 20.76p | 19.54p | 20.76p | 0 |
| 01/10/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 16898 |
| 28/09/2012 | 20.76p | 21.98p | 19.54p | 21.98p | 432 |
| 27/09/2012 | 20.76p | 21.98p | 19.93p | 21.98p | 0 |
| 26/09/2012 | 20.76p | 21.98p | 19.93p | 21.98p | 2047 |
| 25/09/2012 | 21.98p | 21.98p | 12.70p | 21.98p | 10851 |
| 24/09/2012 | 21.98p | 21.98p | 19.54p | 21.98p | 0 |
| 21/09/2012 | 21.98p | 21.98p | 19.54p | 21.98p | 0 |
| 20/09/2012 | 21.98p | 21.98p | 19.54p | 21.98p | 0 |
| 19/09/2012 | 21.98p | 21.98p | 19.54p | 21.98p | 0 |
| 18/09/2012 | 21.98p | 21.98p | 19.54p | 21.98p | 1106 |
| 17/09/2012 | 21.98p | 22.22p | 21.00p | 21.98p | 0 |
| 14/09/2012 | 21.98p | 22.22p | 21.00p | 21.98p | 0 |
| 13/09/2012 | 21.98p | 22.22p | 21.00p | 21.98p | 2615 |
| 12/09/2012 | 21.98p | 24.42p | 19.54p | 21.98p | 12990 |
| 11/09/2012 | 23.20p | 23.20p | 19.54p | 21.98p | 0 |
| 10/09/2012 | 23.20p | 23.20p | 19.54p | 21.98p | 24779 |
| 07/09/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 0 |
| 06/09/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 0 |
| 05/09/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 0 |
| 04/09/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 10870 |
| 03/09/2012 | 23.20p | 24.42p | 20.51p | 23.20p | 0 |
| 31/08/2012 | 24.42p | 24.42p | 20.51p | 23.20p | 0 |
| 30/08/2012 | 24.42p | 24.42p | 20.51p | 24.42p | 0 |
| 29/08/2012 | 24.42p | 24.42p | 20.51p | 24.42p | 0 |
| 28/08/2012 | 23.20p | 24.42p | 20.51p | 24.42p | 6142 |
| 24/08/2012 | 24.42p | 24.42p | 23.45p | 24.42p | 0 |
| 23/08/2012 | 24.42p | 24.42p | 23.45p | 24.42p | 103 |
| 22/08/2012 | 17.83p | 29.31p | 17.83p | 24.42p | 78352 |
| 21/08/2012 | 17.83p | 18.07p | 17.78p | 18.07p | 614 |
| 20/08/2012 | 17.83p | 21.00p | 16.61p | 18.07p | 0 |
| 17/08/2012 | 17.83p | 21.00p | 16.61p | 18.07p | 0 |
| 16/08/2012 | 16.61p | 18.07p | 16.61p | 18.07p | 0 |
| 15/08/2012 | 17.83p | 18.07p | 17.78p | 18.07p | 0 |
| 14/08/2012 | 17.83p | 18.07p | 17.78p | 18.07p | 0 |
| 13/08/2012 | 17.83p | 18.07p | 17.78p | 18.07p | 0 |
| 10/08/2012 | 17.83p | 18.07p | 17.78p | 18.07p | 0 |
| 09/08/2012 | 17.83p | 18.07p | 17.78p | 18.07p | 1587 |
| 08/08/2012 | 17.83p | 18.07p | 17.58p | 18.07p | 0 |
| 07/08/2012 | 17.83p | 18.07p | 17.58p | 18.07p | 410 |
| 06/08/2012 | 18.07p | 18.07p | 17.68p | 18.07p | 15199 |
| 03/08/2012 | 18.07p | 18.07p | 17.78p | 18.07p | 1075 |
| 02/08/2012 | 18.07p | 18.56p | 18.07p | 18.07p | 531 |
| 01/08/2012 | 18.07p | 18.56p | 18.02p | 18.07p | 0 |
| 31/07/2012 | 18.56p | 18.56p | 18.02p | 18.07p | 25592 |
| 30/07/2012 | 18.32p | 18.56p | 17.58p | 18.56p | 0 |
| 27/07/2012 | 18.32p | 18.56p | 17.58p | 18.56p | 26718 |
| 26/07/2012 | 18.32p | 18.56p | 15.14p | 18.56p | 0 |
| 25/07/2012 | 18.32p | 18.56p | 15.14p | 18.56p | 0 |
| 24/07/2012 | 18.32p | 18.56p | 15.14p | 18.56p | 0 |
| 23/07/2012 | 18.32p | 18.56p | 15.14p | 18.56p | 3583 |
| 20/07/2012 | 18.32p | 18.56p | 16.61p | 18.56p | 0 |
| 19/07/2012 | 18.56p | 18.56p | 16.61p | 18.56p | 10541 |
| 18/07/2012 | 18.56p | 18.56p | 17.72p | 18.56p | 0 |
| 17/07/2012 | 18.56p | 18.56p | 17.72p | 18.56p | 0 |
| 16/07/2012 | 18.56p | 18.56p | 17.72p | 18.56p | 0 |
| 13/07/2012 | 18.56p | 18.56p | 17.72p | 18.56p | 127 |
| 12/07/2012 | 18.56p | 18.56p | 17.58p | 18.56p | 0 |
| 11/07/2012 | 18.56p | 18.56p | 17.58p | 18.56p | 1776 |
| 10/07/2012 | 18.56p | 18.56p | 17.78p | 18.56p | 0 |
| 09/07/2012 | 18.56p | 18.56p | 17.78p | 18.56p | 322 |
| 06/07/2012 | 18.56p | 18.56p | 18.56p | 18.56p | 0 |
| 05/07/2012 | 18.56p | 18.56p | 18.56p | 18.56p | 1024 |
| 04/07/2012 | 18.56p | 18.56p | 17.58p | 18.56p | 81893 |
| 03/07/2012 | 18.32p | 18.56p | 18.28p | 18.56p | 12796 |
| 02/07/2012 | 18.32p | 18.56p | 17.58p | 18.56p | 2921 |
| 29/06/2012 | 18.32p | 19.05p | 18.32p | 18.32p | 0 |
| 28/06/2012 | 18.32p | 19.05p | 18.32p | 18.32p | 30710 |
| 27/06/2012 | 18.32p | 18.32p | 17.10p | 18.32p | 2047 |
| 26/06/2012 | 18.32p | 19.54p | 18.27p | 18.32p | 0 |
| 25/06/2012 | 19.54p | 19.54p | 18.27p | 18.32p | 7912 |
| 22/06/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 0 |
| 21/06/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 2559 |
| 20/06/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 5118 |
| 19/06/2012 | 20.76p | 21.98p | 19.54p | 20.76p | 0 |
| 18/06/2012 | 20.76p | 21.98p | 19.54p | 20.76p | 0 |
| 15/06/2012 | 20.76p | 21.98p | 19.54p | 20.76p | 0 |
| 14/06/2012 | 21.98p | 21.98p | 19.54p | 20.76p | 512 |
| 13/06/2012 | 21.98p | 21.98p | 19.54p | 21.98p | 0 |
| 12/06/2012 | 21.98p | 21.98p | 19.54p | 21.98p | 44018 |
| 11/06/2012 | 21.98p | 22.34p | 21.98p | 21.98p | 4095 |
| 08/06/2012 | 18.32p | 18.56p | 18.32p | 18.32p | 5784 |
| 07/06/2012 | 17.10p | 19.05p | 14.65p | 18.32p | 27051 |
| 06/06/2012 | 17.10p | 17.10p | 14.65p | 17.10p | 0 |
| 01/06/2012 | 17.10p | 17.10p | 14.65p | 17.10p | 0 |
| 31/05/2012 | 17.10p | 17.10p | 14.65p | 17.10p | 0 |
| 30/05/2012 | 17.10p | 17.10p | 14.65p | 17.10p | 0 |
| 29/05/2012 | 17.10p | 17.10p | 14.65p | 17.10p | 5118 |
| 28/05/2012 | 17.10p | 17.10p | 14.65p | 17.10p | 0 |
| 25/05/2012 | 17.10p | 17.10p | 14.65p | 17.10p | 993 |
| 24/05/2012 | 17.10p | 17.10p | 14.65p | 17.10p | 1535 |
| 23/05/2012 | 19.54p | 19.54p | 17.10p | 17.10p | 6244 |
| 22/05/2012 | 19.54p | 19.54p | 17.10p | 19.54p | 0 |
| 21/05/2012 | 19.54p | 19.54p | 17.10p | 19.54p | 0 |
| 18/05/2012 | 18.32p | 19.54p | 17.10p | 19.54p | 2725 |
| 17/05/2012 | 19.54p | 21.49p | 18.32p | 18.32p | 0 |
| 16/05/2012 | 19.54p | 21.49p | 18.32p | 18.32p | 0 |
| 15/05/2012 | 20.76p | 21.49p | 20.76p | 20.76p | 87 |
| 14/05/2012 | 20.76p | 20.76p | 17.10p | 20.76p | 0 |
| 11/05/2012 | 20.76p | 20.76p | 17.10p | 20.76p | 168 |
| 10/05/2012 | 20.76p | 20.76p | 17.10p | 20.76p | 0 |
| 09/05/2012 | 20.76p | 20.76p | 17.10p | 20.76p | 0 |
| 08/05/2012 | 20.76p | 20.76p | 17.10p | 20.76p | 0 |
| 04/05/2012 | 20.76p | 20.76p | 17.10p | 20.76p | 0 |
| 03/05/2012 | 20.76p | 20.76p | 17.10p | 20.76p | 10237 |
| 02/05/2012 | 19.54p | 19.54p | 17.10p | 19.54p | 0 |
| 01/05/2012 | 19.54p | 19.54p | 17.10p | 19.54p | 0 |
| 30/04/2012 | 19.54p | 19.54p | 17.10p | 19.54p | 5221 |
| 27/04/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 0 |
| 26/04/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 0 |
| 25/04/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 0 |
| 24/04/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 12796 |
| 23/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 20/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 19/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 18/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 17/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 16/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 13/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 92 |
| 12/04/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 573 |
| 11/04/2012 | 19.54p | 19.54p | 17.68p | 19.54p | 6878 |
| 10/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 15027 |
| 05/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 1505 |
| 04/04/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 0 |
| 03/04/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 2168 |
| 02/04/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 30/03/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 823 |
| 29/03/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 0 |
| 28/03/2012 | 19.54p | 19.54p | 17.58p | 19.54p | 512 |
| 27/03/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 0 |
| 26/03/2012 | 19.54p | 19.54p | 19.54p | 19.54p | 1971 |
| 23/03/2012 | 20.76p | 20.76p | 19.54p | 19.54p | 5118 |
*Close Price adjusted for both dividends and splits