7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/05/2015 17.22p 17.22p 16.47p 16.61p 111192
26/05/2015 17.46p 17.63p 17.15p 17.22p 32987
22/05/2015 17.71p 18.32p 17.10p 17.46p 69697
21/05/2015 18.19p 18.19p 17.33p 17.71p 93591
20/05/2015 17.58p 19.05p 17.58p 18.19p 296746
19/05/2015 17.22p 17.83p 17.15p 17.58p 46703
18/05/2015 16.97p 17.28p 16.97p 17.22p 16745
15/05/2015 17.34p 17.34p 16.97p 16.97p 6797
14/05/2015 16.97p 17.19p 16.95p 16.97p 21804
13/05/2015 16.73p 17.03p 16.66p 16.97p 186654
12/05/2015 16.73p 16.78p 16.66p 16.73p 129711
11/05/2015 16.73p 16.75p 16.61p 16.73p 60386
08/05/2015 16.73p 16.73p 16.73p 16.73p 0
07/05/2015 16.73p 16.73p 16.73p 16.73p 0
06/05/2015 16.73p 16.78p 16.61p 16.73p 6406
05/05/2015 16.97p 17.07p 16.61p 16.73p 55548
01/05/2015 17.34p 17.34p 16.97p 16.97p 52294
30/04/2015 17.22p 17.34p 17.10p 17.34p 11448
29/04/2015 17.22p 17.22p 17.19p 17.22p 17419
28/04/2015 17.34p 17.34p 17.10p 17.22p 41733
27/04/2015 17.34p 17.44p 17.22p 17.34p 40852
24/04/2015 17.34p 17.58p 17.14p 17.34p 266818
23/04/2015 16.97p 17.16p 16.97p 16.97p 6584
22/04/2015 16.85p 17.58p 16.46p 16.97p 99320
21/04/2015 16.61p 16.85p 16.61p 16.85p 35828
20/04/2015 16.73p 16.85p 16.27p 16.61p 36482
17/04/2015 16.73p 16.73p 16.27p 16.73p 34399
16/04/2015 16.12p 17.08p 16.12p 16.61p 47745
15/04/2015 16.12p 16.12p 15.87p 16.12p 232138
14/04/2015 16.12p 16.12p 16.12p 16.12p 0
13/04/2015 16.12p 16.15p 15.87p 16.12p 52576
10/04/2015 16.24p 16.24p 15.88p 16.12p 25575
09/04/2015 16.24p 16.24p 15.63p 16.24p 191560
08/04/2015 16.24p 17.10p 16.06p 16.24p 2732
07/04/2015 16.24p 16.61p 16.06p 16.24p 4897
02/04/2015 16.24p 16.41p 16.06p 16.24p 35272
01/04/2015 17.34p 17.34p 15.63p 16.24p 188285
31/03/2015 17.95p 18.07p 17.10p 17.46p 47613
30/03/2015 17.34p 18.99p 17.34p 17.95p 335436
27/03/2015 14.65p 17.58p 14.65p 17.34p 522303
26/03/2015 14.04p 15.14p 13.53p 14.41p 162179
25/03/2015 13.55p 14.16p 13.19p 13.55p 150942
24/03/2015 13.92p 13.92p 12.70p 13.43p 159259
23/03/2015 13.07p 13.08p 12.70p 13.07p 36558
20/03/2015 13.07p 13.07p 12.91p 13.07p 38715
19/03/2015 13.07p 13.10p 12.95p 13.07p 1916
18/03/2015 13.07p 14.29p 12.94p 13.07p 450
17/03/2015 13.07p 13.09p 12.94p 13.07p 20271
16/03/2015 13.07p 13.09p 13.07p 13.07p 3728
13/03/2015 13.07p 13.07p 12.94p 13.07p 598
12/03/2015 13.07p 13.07p 12.94p 13.07p 1228
11/03/2015 13.07p 13.19p 13.07p 13.07p 51450
10/03/2015 13.07p 13.07p 12.95p 13.07p 5118
09/03/2015 13.07p 13.10p 12.94p 13.07p 37743
06/03/2015 13.19p 13.19p 12.94p 13.07p 20623
05/03/2015 13.19p 13.33p 13.19p 13.19p 4439
04/03/2015 13.19p 13.36p 13.19p 13.19p 12302
03/03/2015 13.31p 13.43p 12.94p 13.19p 115256
02/03/2015 14.41p 14.41p 13.31p 13.31p 71577
27/02/2015 14.41p 14.41p 14.16p 14.41p 12670
26/02/2015 14.41p 14.41p 14.41p 14.41p 0
25/02/2015 14.41p 14.41p 14.16p 14.41p 3459
24/02/2015 14.41p 14.41p 14.16p 14.41p 22516
23/02/2015 14.41p 14.41p 14.16p 14.41p 3659
20/02/2015 14.41p 14.41p 14.16p 14.41p 9039
19/02/2015 14.41p 14.50p 14.17p 14.41p 3162
18/02/2015 14.78p 14.78p 14.16p 14.41p 68246
17/02/2015 14.78p 14.78p 14.78p 14.78p 0
16/02/2015 14.78p 14.78p 14.41p 14.78p 19450
13/02/2015 15.26p 15.26p 14.65p 14.90p 69451
12/02/2015 15.26p 15.26p 14.65p 15.26p 51509
11/02/2015 15.87p 15.87p 15.14p 15.26p 50161
10/02/2015 15.87p 15.87p 15.65p 15.87p 18105
09/02/2015 16.00p 16.00p 15.87p 15.87p 841
06/02/2015 16.00p 16.00p 15.88p 16.00p 9856
05/02/2015 16.00p 16.02p 15.87p 16.00p 56191
04/02/2015 16.00p 16.00p 15.87p 16.00p 1024
03/02/2015 16.00p 16.00p 15.87p 16.00p 23639
02/02/2015 16.00p 16.12p 15.87p 16.00p 51183
30/01/2015 16.00p 16.00p 15.87p 16.00p 138328
29/01/2015 16.00p 16.00p 15.87p 16.00p 7370
28/01/2015 16.00p 17.10p 15.87p 16.00p 2023
27/01/2015 16.00p 16.00p 15.87p 16.00p 15355
26/01/2015 16.00p 16.00p 15.88p 16.00p 9616
23/01/2015 16.00p 16.61p 15.87p 16.00p 39923
22/01/2015 15.87p 16.00p 15.87p 16.00p 87492
21/01/2015 15.87p 15.87p 15.63p 15.87p 458
20/01/2015 15.87p 15.87p 15.87p 15.87p 0
19/01/2015 15.75p 15.87p 14.95p 15.87p 2865
16/01/2015 15.75p 15.75p 15.63p 15.75p 13582
15/01/2015 15.75p 15.87p 14.90p 15.75p 59412
14/01/2015 15.75p 15.75p 15.14p 15.75p 48220
13/01/2015 16.12p 16.12p 15.63p 15.75p 37489
12/01/2015 16.48p 16.48p 15.90p 16.12p 18037
09/01/2015 16.48p 16.48p 15.87p 16.48p 26020
08/01/2015 16.48p 16.48p 15.92p 16.48p 2817
07/01/2015 17.10p 17.10p 16.48p 16.48p 15355
06/01/2015 17.34p 17.58p 16.61p 17.10p 131497
05/01/2015 16.12p 16.12p 15.63p 16.12p 69959
02/01/2015 16.12p 16.12p 16.12p 16.12p 0
31/12/2014 16.12p 16.12p 15.73p 16.12p 11406
30/12/2014 16.12p 16.12p 16.09p 16.12p 11663
29/12/2014 16.12p 16.12p 15.69p 16.12p 1140
24/12/2014 16.12p 16.12p 16.12p 16.12p 0
23/12/2014 16.12p 17.10p 15.69p 16.12p 14716
22/12/2014 16.12p 16.29p 15.68p 16.12p 23372
19/12/2014 16.12p 17.10p 15.34p 16.12p 4520570
18/12/2014 16.48p 16.48p 16.12p 16.12p 11772
17/12/2014 16.61p 16.61p 15.39p 16.48p 71136
16/12/2014 16.73p 16.73p 16.41p 16.61p 70777
15/12/2014 15.75p 16.73p 15.58p 16.73p 124665
12/12/2014 15.39p 15.75p 15.14p 15.75p 19405
11/12/2014 15.87p 15.87p 14.65p 15.39p 199771
10/12/2014 17.10p 17.58p 15.63p 16.24p 163122
09/12/2014 18.44p 18.44p 17.10p 17.22p 134072
08/12/2014 18.68p 19.54p 18.44p 18.44p 9603
05/12/2014 18.80p 18.80p 18.56p 18.68p 58312
04/12/2014 18.80p 18.93p 18.56p 18.80p 19505
03/12/2014 18.80p 18.80p 18.56p 18.80p 25853
02/12/2014 18.56p 18.95p 18.32p 18.80p 39360
01/12/2014 19.29p 19.46p 18.36p 18.56p 118416
28/11/2014 19.29p 19.51p 18.56p 19.29p 31580
27/11/2014 20.03p 20.23p 18.61p 19.29p 52202
26/11/2014 20.76p 20.76p 19.54p 20.03p 31044
25/11/2014 21.00p 21.10p 20.11p 20.76p 33313
24/11/2014 20.27p 21.21p 20.24p 21.00p 113846
21/11/2014 20.39p 22.32p 18.31p 20.27p 694005
20/11/2014 18.93p 18.93p 18.83p 18.93p 37044
19/11/2014 18.68p 19.54p 18.56p 18.93p 165509
18/11/2014 18.68p 18.68p 18.56p 18.68p 23434
17/11/2014 19.05p 19.05p 18.61p 18.80p 11363
14/11/2014 19.42p 19.42p 18.61p 19.05p 42314
13/11/2014 19.66p 19.66p 19.29p 19.42p 56844
12/11/2014 19.42p 19.66p 19.05p 19.66p 159175
11/11/2014 20.88p 20.88p 19.05p 19.42p 162368
10/11/2014 21.25p 21.66p 20.51p 21.00p 86386
07/11/2014 21.98p 21.98p 20.51p 21.25p 23895
06/11/2014 21.98p 22.14p 21.59p 21.98p 31843
05/11/2014 22.71p 22.81p 21.49p 21.98p 15141
04/11/2014 22.71p 22.71p 21.98p 22.71p 31206
03/11/2014 22.59p 22.71p 22.59p 22.71p 4352
31/10/2014 22.35p 22.61p 21.64p 22.59p 48601
30/10/2014 22.47p 24.42p 20.56p 21.86p 183927
29/10/2014 21.61p 22.66p 21.02p 22.47p 165949
28/10/2014 21.86p 21.89p 21.02p 21.61p 37628
27/10/2014 22.83p 22.83p 21.49p 21.86p 61168
24/10/2014 23.08p 23.08p 22.71p 22.83p 45373
23/10/2014 22.71p 23.20p 22.71p 23.08p 145370
22/10/2014 21.25p 23.93p 20.51p 22.71p 442464
21/10/2014 21.49p 21.49p 19.69p 21.00p 256375
20/10/2014 24.54p 24.54p 21.00p 21.49p 188953
17/10/2014 24.42p 24.54p 22.54p 24.54p 459082
16/10/2014 32.48p 32.73p 23.49p 24.30p 1767273
15/10/2014 33.21p 33.48p 28.33p 29.31p 993857
14/10/2014 37.12p 37.63p 29.31p 33.21p 2654284
13/10/2014 20.76p 40.12p 20.03p 35.05p 3871341
10/10/2014 19.78p 19.92p 19.55p 19.78p 18213
09/10/2014 20.51p 20.51p 19.54p 19.78p 74165
08/10/2014 21.49p 21.49p 20.07p 20.51p 40947
07/10/2014 21.25p 21.25p 20.56p 21.25p 21713
06/10/2014 21.25p 21.74p 21.00p 21.25p 342461
03/10/2014 21.25p 21.25p 20.56p 21.25p 2350
02/10/2014 21.49p 21.49p 20.51p 21.25p 94534
01/10/2014 19.90p 23.84p 19.65p 21.49p 229624
30/09/2014 21.49p 21.49p 19.54p 19.90p 347639
29/09/2014 20.76p 21.00p 20.03p 20.76p 4310
26/09/2014 20.76p 21.00p 20.56p 20.76p 28868
25/09/2014 21.00p 21.00p 20.56p 20.76p 12946
24/09/2014 21.49p 22.19p 20.51p 21.00p 21569
23/09/2014 22.10p 22.47p 21.30p 21.49p 63614
22/09/2014 21.25p 22.47p 21.25p 22.10p 199093
19/09/2014 19.54p 21.30p 19.54p 21.25p 100691
18/09/2014 18.07p 20.03p 18.07p 19.54p 92060
17/09/2014 18.32p 18.51p 17.34p 18.32p 66845
16/09/2014 18.44p 18.44p 18.07p 18.32p 8732
15/09/2014 19.78p 19.78p 18.07p 18.44p 127554
12/09/2014 19.78p 19.98p 19.05p 19.78p 4968
11/09/2014 20.03p 20.22p 19.34p 19.78p 30364
10/09/2014 21.00p 21.00p 19.54p 20.03p 109088
09/09/2014 21.00p 21.49p 20.50p 21.00p 86160
08/09/2014 21.98p 22.22p 19.05p 20.03p 194331
05/09/2014 21.25p 22.22p 21.25p 21.98p 84447
04/09/2014 19.29p 23.84p 19.29p 21.25p 506629
03/09/2014 16.00p 20.47p 15.98p 19.29p 664901
02/09/2014 16.00p 16.00p 15.63p 16.00p 12796
01/09/2014 16.00p 16.61p 15.63p 16.00p 3134
29/08/2014 16.00p 16.00p 15.63p 16.00p 801
28/08/2014 16.00p 16.00p 16.00p 16.00p 0
27/08/2014 15.02p 16.18p 15.02p 16.00p 108638
26/08/2014 15.02p 15.35p 14.90p 15.02p 50415
22/08/2014 14.78p 16.12p 14.66p 15.02p 94148
21/08/2014 14.78p 14.88p 14.78p 14.78p 7677
20/08/2014 15.75p 15.75p 14.65p 14.78p 39974
19/08/2014 15.75p 15.75p 15.75p 15.75p 0
18/08/2014 16.00p 16.00p 14.65p 15.75p 125395
15/08/2014 16.00p 16.00p 15.63p 16.00p 306
14/08/2014 16.61p 16.70p 15.63p 15.87p 194911
13/08/2014 16.61p 16.61p 14.75p 15.87p 811819
12/08/2014 16.85p 16.85p 16.12p 16.36p 129171
11/08/2014 17.10p 17.10p 16.61p 16.85p 19595

*Close Price adjusted for both dividends and splits