7Digital Group (7DIG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 7Digital Group

Date Open High Low Close* Volume
24/07/2018 4.80p 4.55p 4.55p 4.55p 0
23/07/2018 4.80p 4.55p 4.55p 4.55p 0
20/07/2018 4.80p 4.55p 4.55p 4.55p 0
19/07/2018 4.80p 4.55p 4.55p 4.55p 0
18/07/2018 4.80p 4.55p 4.55p 4.55p 0
17/07/2018 4.80p 4.55p 4.55p 4.55p 0
16/07/2018 4.80p 4.55p 4.55p 4.55p 0
13/07/2018 4.80p 4.55p 4.55p 4.55p 0
12/07/2018 4.80p 4.55p 4.55p 4.55p 0
11/07/2018 4.80p 4.55p 4.55p 4.55p 0
10/07/2018 4.80p 4.55p 4.55p 4.55p 0
09/07/2018 4.80p 4.55p 4.55p 4.55p 0
06/07/2018 4.80p 4.55p 4.55p 4.55p 0
05/07/2018 4.80p 4.55p 4.55p 4.55p 0
04/07/2018 4.80p 4.55p 4.55p 4.55p 0
03/07/2018 4.80p 4.55p 4.55p 4.55p 0
02/07/2018 4.80p 4.55p 4.55p 4.55p 0
29/06/2018 4.80p 4.83p 4.42p 4.55p 784312
28/06/2018 4.50p 4.90p 4.36p 4.80p 398528
27/06/2018 4.50p 4.68p 4.35p 4.50p 428053
26/06/2018 4.50p 4.68p 4.35p 4.50p 353707
25/06/2018 4.50p 4.50p 4.30p 4.50p 250000
22/06/2018 4.50p 4.50p 4.30p 4.50p 566848
21/06/2018 4.20p 4.50p 4.20p 4.50p 574301
20/06/2018 4.20p 4.20p 4.14p 4.20p 620402
19/06/2018 4.20p 4.30p 4.18p 4.20p 128896
18/06/2018 4.20p 4.30p 4.19p 4.20p 12476
15/06/2018 4.20p 4.30p 4.17p 4.20p 636007
14/06/2018 4.15p 4.30p 4.15p 4.20p 432996
13/06/2018 4.20p 4.20p 4.10p 4.15p 405753
12/06/2018 4.20p 4.20p 4.10p 4.20p 91130
11/06/2018 4.20p 4.20p 4.10p 4.20p 291610
08/06/2018 4.35p 4.35p 4.20p 4.20p 337290
07/06/2018 4.35p 4.37p 4.10p 4.35p 454133
06/06/2018 4.30p 4.35p 4.10p 4.35p 316466
05/06/2018 4.30p 4.37p 4.10p 4.30p 85480
04/06/2018 4.30p 4.30p 4.30p 4.30p 0
01/06/2018 4.30p 4.44p 4.15p 4.30p 487523
31/05/2018 4.30p 4.40p 4.25p 4.30p 207767
30/05/2018 4.35p 4.44p 4.20p 4.30p 470044
29/05/2018 4.35p 4.50p 4.20p 4.35p 853490
25/05/2018 4.35p 4.45p 4.26p 4.35p 72348
24/05/2018 4.35p 4.45p 4.26p 4.35p 69296
23/05/2018 4.45p 4.45p 4.26p 4.35p 727190
22/05/2018 4.60p 4.60p 4.50p 4.60p 161556
21/05/2018 4.60p 4.65p 4.50p 4.60p 74061
18/05/2018 4.60p 4.65p 4.50p 4.60p 123015
17/05/2018 4.70p 4.70p 4.38p 4.60p 819116
16/05/2018 4.90p 4.90p 4.55p 4.70p 461031
15/05/2018 4.95p 5.05p 4.80p 4.90p 417862
14/05/2018 4.95p 5.05p 4.85p 4.95p 235689
11/05/2018 4.95p 5.10p 4.80p 4.95p 209966
10/05/2018 4.95p 5.10p 4.83p 4.95p 60102
09/05/2018 4.95p 5.10p 4.82p 4.95p 266675
08/05/2018 4.80p 5.00p 4.60p 4.95p 3433102
04/05/2018 4.80p 4.90p 4.60p 4.80p 120000
03/05/2018 4.80p 4.90p 4.60p 4.80p 16381
02/05/2018 5.00p 5.05p 4.70p 4.85p 529867
01/05/2018 5.10p 5.39p 4.90p 5.00p 1643746
30/04/2018 4.60p 5.30p 4.60p 5.10p 856790
27/04/2018 4.35p 4.80p 4.35p 4.60p 1018594
26/04/2018 4.35p 4.50p 4.20p 4.35p 828311
25/04/2018 4.38p 4.38p 4.20p 4.35p 392481
24/04/2018 4.38p 4.38p 4.25p 4.38p 328270
23/04/2018 4.15p 4.69p 4.15p 4.38p 3172863
20/04/2018 4.00p 4.10p 3.94p 4.05p 634839
19/04/2018 4.00p 4.10p 3.90p 4.00p 129815
18/04/2018 3.90p 4.10p 3.83p 4.00p 426310
17/04/2018 4.13p 4.13p 3.90p 3.90p 700040
16/04/2018 4.13p 4.18p 4.04p 4.13p 711201
13/04/2018 4.13p 4.18p 4.13p 4.13p 31341
12/04/2018 4.13p 4.21p 4.07p 4.13p 162000
11/04/2018 4.13p 4.21p 4.13p 4.13p 14000
10/04/2018 4.13p 4.25p 4.00p 4.13p 602811
09/04/2018 4.13p 4.22p 4.05p 4.13p 66433
06/04/2018 4.28p 4.28p 4.00p 4.13p 1151537
05/04/2018 4.28p 4.30p 4.25p 4.28p 16484
04/04/2018 4.40p 4.48p 4.17p 4.28p 1392366
03/04/2018 4.63p 4.63p 4.40p 4.45p 647595
29/03/2018 4.40p 4.70p 4.40p 4.63p 622191
28/03/2018 4.33p 4.50p 4.27p 4.38p 800951
27/03/2018 4.35p 4.40p 4.35p 4.35p 31396
26/03/2018 4.35p 4.35p 4.30p 4.35p 319660
23/03/2018 4.35p 4.35p 4.30p 4.35p 154405
22/03/2018 4.45p 4.45p 4.25p 4.35p 395350
21/03/2018 4.65p 4.65p 4.35p 4.45p 889652
20/03/2018 4.65p 4.65p 4.63p 4.65p 150400
19/03/2018 4.65p 4.65p 4.60p 4.65p 1455
16/03/2018 4.75p 4.78p 4.65p 4.65p 111460
15/03/2018 4.75p 4.79p 4.75p 4.75p 189630
14/03/2018 4.93p 5.00p 4.65p 4.75p 461570
13/03/2018 4.95p 4.95p 4.80p 4.93p 7500
12/03/2018 4.95p 5.00p 4.80p 4.95p 16504
09/03/2018 5.10p 5.10p 4.80p 4.95p 156762
08/03/2018 5.10p 5.10p 5.02p 5.10p 394860
07/03/2018 5.10p 5.10p 5.10p 5.10p 0
06/03/2018 5.10p 5.10p 5.04p 5.10p 36344
05/03/2018 5.10p 5.11p 5.10p 5.10p 13000
02/03/2018 5.10p 5.10p 5.10p 5.10p 0
01/03/2018 5.10p 5.10p 5.03p 5.10p 26357
28/02/2018 5.15p 5.15p 5.00p 5.10p 550458
27/02/2018 5.10p 5.19p 5.10p 5.15p 1664980
26/02/2018 4.88p 5.10p 4.88p 5.10p 415132
23/02/2018 4.88p 5.00p 4.88p 4.88p 272614
22/02/2018 4.88p 4.95p 4.78p 4.88p 102000
21/02/2018 4.88p 4.95p 4.81p 4.88p 1251590
20/02/2018 4.70p 5.00p 4.70p 4.88p 969759
19/02/2018 4.70p 4.90p 4.60p 4.70p 1153000
16/02/2018 4.55p 4.70p 4.50p 4.70p 536314
15/02/2018 4.60p 4.60p 4.42p 4.55p 303988
14/02/2018 4.80p 4.80p 4.39p 4.60p 911729
13/02/2018 4.80p 4.80p 4.55p 4.80p 37364
12/02/2018 4.80p 4.80p 4.60p 4.80p 203419
09/02/2018 5.10p 5.20p 4.63p 4.80p 2167371
08/02/2018 4.88p 4.88p 4.75p 4.88p 54379
07/02/2018 4.88p 5.00p 4.75p 4.88p 308975
06/02/2018 4.80p 4.95p 4.65p 4.73p 363406
05/02/2018 5.10p 5.10p 5.00p 5.05p 185970
02/02/2018 5.10p 5.15p 5.02p 5.10p 89135
01/02/2018 5.05p 5.19p 5.03p 5.10p 265342
31/01/2018 5.10p 5.10p 5.05p 5.05p 56588
30/01/2018 5.10p 5.20p 5.05p 5.10p 28653
29/01/2018 5.10p 5.20p 5.05p 5.10p 57710
26/01/2018 5.23p 5.30p 5.10p 5.10p 539180
25/01/2018 5.35p 5.35p 5.26p 5.35p 56438
24/01/2018 5.35p 5.48p 5.26p 5.35p 438496
23/01/2018 5.25p 5.50p 5.25p 5.35p 1246927
22/01/2018 5.35p 5.50p 5.02p 5.25p 903855
19/01/2018 5.63p 5.63p 5.20p 5.35p 76079
18/01/2018 5.63p 5.63p 5.50p 5.63p 188764
17/01/2018 5.63p 5.63p 5.50p 5.63p 118717
16/01/2018 5.63p 5.76p 5.53p 5.63p 73858
15/01/2018 5.75p 5.77p 5.50p 5.63p 632963
12/01/2018 5.75p 5.90p 5.60p 5.75p 666854
11/01/2018 5.12p 5.76p 5.10p 5.60p 1304652
10/01/2018 5.12p 5.24p 5.06p 5.12p 212726
09/01/2018 5.12p 5.20p 5.05p 5.12p 99371
08/01/2018 5.12p 5.17p 5.12p 5.12p 70893
05/01/2018 5.12p 5.12p 5.05p 5.12p 193749
04/01/2018 5.12p 5.19p 5.00p 5.12p 161339
03/01/2018 5.12p 5.20p 5.00p 5.12p 28692
02/01/2018 5.25p 5.50p 5.00p 5.12p 1086724
29/12/2017 4.88p 5.44p 4.84p 5.25p 387753
28/12/2017 4.88p 5.00p 4.88p 4.88p 180998
27/12/2017 4.63p 4.98p 4.63p 4.88p 792573
22/12/2017 4.63p 4.63p 4.50p 4.63p 178669
21/12/2017 4.63p 4.63p 4.50p 4.63p 347672
20/12/2017 4.63p 4.63p 4.50p 4.63p 169625
19/12/2017 4.88p 4.88p 4.50p 4.63p 710187
18/12/2017 4.75p 5.00p 4.75p 4.88p 729174
15/12/2017 4.75p 4.95p 4.65p 4.75p 30000
14/12/2017 5.13p 5.13p 4.63p 4.75p 368000
13/12/2017 5.25p 5.25p 4.80p 5.13p 208519
12/12/2017 5.25p 5.40p 5.05p 5.25p 197862
11/12/2017 5.25p 5.50p 5.15p 5.25p 23461
08/12/2017 5.25p 5.50p 5.10p 5.25p 66254
07/12/2017 5.50p 5.68p 5.10p 5.25p 137040
06/12/2017 5.13p 5.75p 5.07p 5.50p 378337
05/12/2017 4.88p 5.25p 4.85p 5.13p 189756
04/12/2017 4.75p 5.00p 4.61p 4.88p 312366
01/12/2017 4.38p 4.95p 4.00p 4.75p 1375608
30/11/2017 5.05p 5.18p 5.03p 5.05p 160237
29/11/2017 5.18p 5.18p 5.00p 5.05p 303042
28/11/2017 5.30p 5.33p 5.00p 5.18p 168744
27/11/2017 5.05p 5.41p 4.99p 5.30p 531306
24/11/2017 5.05p 5.05p 5.05p 5.05p 19003
23/11/2017 5.05p 5.12p 4.95p 5.05p 301544
22/11/2017 5.30p 5.30p 4.93p 5.05p 521430
21/11/2017 5.30p 5.30p 4.98p 5.30p 71505
20/11/2017 5.30p 5.42p 5.18p 5.30p 0
17/11/2017 5.30p 5.30p 5.30p 5.30p 0
16/11/2017 5.30p 5.33p 4.81p 5.30p 1184152
15/11/2017 5.42p 5.52p 4.98p 5.30p 433600
14/11/2017 5.55p 5.58p 5.23p 5.42p 112969
13/11/2017 5.55p 5.60p 5.42p 5.55p 117601
10/11/2017 5.79p 5.79p 5.42p 5.55p 141020
09/11/2017 5.79p 5.79p 5.42p 5.79p 29619
08/11/2017 5.79p 5.79p 5.55p 5.79p 136199
07/11/2017 5.79p 5.80p 5.72p 5.79p 275714
06/11/2017 5.55p 5.82p 5.48p 5.79p 442092
03/11/2017 5.30p 5.62p 5.30p 5.55p 304554
02/11/2017 5.30p 5.67p 5.21p 5.30p 416136
01/11/2017 5.55p 5.55p 5.19p 5.30p 362694
31/10/2017 5.55p 5.55p 5.42p 5.55p 54758
30/10/2017 5.55p 5.55p 5.23p 5.55p 178377
27/10/2017 5.55p 5.55p 5.42p 5.55p 59647
26/10/2017 5.55p 5.55p 5.26p 5.55p 60842
25/10/2017 5.30p 5.67p 5.25p 5.55p 565320
24/10/2017 5.30p 5.37p 5.18p 5.30p 303855
23/10/2017 5.42p 5.59p 5.24p 5.30p 234318
20/10/2017 5.05p 5.61p 5.05p 5.42p 788973
19/10/2017 5.05p 5.42p 5.05p 5.05p 465192
18/10/2017 5.30p 5.30p 5.05p 5.05p 477620
17/10/2017 5.55p 5.62p 5.04p 5.30p 1290919
16/10/2017 5.79p 5.81p 5.42p 5.55p 1147216
13/10/2017 5.79p 5.79p 5.79p 5.79p 52162
12/10/2017 5.79p 5.79p 5.79p 5.79p 218172
11/10/2017 5.79p 5.79p 5.79p 5.79p 128394
10/10/2017 5.79p 5.79p 5.79p 5.79p 181276
09/10/2017 5.79p 5.79p 5.79p 5.79p 26550

*Close Price adjusted for both dividends and splits