7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/08/2014 16.85p 17.10p 16.61p 17.10p 906
07/08/2014 17.10p 17.10p 16.61p 17.10p 29506
06/08/2014 17.10p 17.10p 16.61p 17.10p 7823
05/08/2014 17.10p 17.10p 16.61p 17.10p 31706
04/08/2014 17.10p 17.10p 16.61p 17.10p 236419
01/08/2014 17.10p 17.48p 16.61p 17.10p 25719
31/07/2014 17.10p 17.48p 16.67p 17.10p 7480
30/07/2014 17.10p 17.48p 16.61p 17.10p 18619
29/07/2014 16.24p 17.10p 16.24p 17.10p 7728
28/07/2014 16.24p 16.85p 16.24p 16.24p 0
25/07/2014 16.85p 16.85p 16.24p 16.24p 50955
24/07/2014 16.85p 16.85p 16.80p 16.85p 0
23/07/2014 16.85p 16.85p 16.80p 16.85p 988
22/07/2014 16.85p 16.85p 16.61p 16.85p 40947
21/07/2014 16.85p 16.85p 16.61p 16.85p 50775
18/07/2014 16.85p 16.85p 16.67p 16.85p 67
17/07/2014 16.85p 18.07p 16.67p 16.85p 13463
16/07/2014 16.85p 17.58p 16.67p 16.85p 2015
15/07/2014 16.85p 16.85p 16.62p 16.85p 58861
14/07/2014 16.85p 16.85p 16.67p 16.85p 774
11/07/2014 16.24p 16.90p 16.22p 16.85p 553946
10/07/2014 16.73p 16.73p 15.73p 16.24p 40757
09/07/2014 16.97p 16.97p 16.12p 16.73p 17263
08/07/2014 16.97p 17.09p 16.85p 16.97p 197218
07/07/2014 16.85p 17.01p 16.61p 16.97p 57741
04/07/2014 16.61p 16.97p 15.64p 16.85p 198848
03/07/2014 15.02p 16.92p 14.95p 16.85p 448920
02/07/2014 15.14p 15.63p 12.99p 15.02p 492419
01/07/2014 16.36p 17.83p 13.68p 15.14p 613301
30/06/2014 19.78p 19.78p 16.61p 17.83p 182207
27/06/2014 22.47p 22.47p 19.54p 19.78p 168259
26/06/2014 24.42p 24.42p 20.51p 22.47p 129544
25/06/2014 24.91p 25.89p 24.42p 24.42p 12079
24/06/2014 26.38p 26.38p 24.42p 24.91p 16917
23/06/2014 25.64p 25.64p 24.67p 24.67p 4095
20/06/2014 25.89p 26.15p 24.91p 25.64p 26006
19/06/2014 24.91p 26.36p 24.67p 25.89p 32414
18/06/2014 26.86p 27.34p 24.58p 24.91p 40722
17/06/2014 30.28p 30.28p 26.38p 26.86p 29390
16/06/2014 30.77p 31.26p 28.57p 30.28p 25619
13/06/2014 32.24p 32.24p 30.28p 31.26p 28791
12/06/2014 32.73p 32.73p 31.26p 32.24p 45892
11/06/2014 32.73p 34.13p 31.63p 32.73p 54432
10/06/2014 31.75p 34.19p 31.75p 32.73p 115708
09/06/2014 31.75p 33.21p 30.28p 31.75p 35475
06/06/2014 28.09p 31.75p 28.09p 31.75p 17642
05/06/2014 28.09p 29.06p 27.35p 28.09p 8647
04/06/2014 28.09p 28.82p 28.09p 28.09p 17914
03/06/2014 28.09p 29.31p 26.86p 28.09p 22569
02/06/2014 28.09p 28.21p 28.09p 28.09p 102
30/05/2014 28.09p 28.33p 27.11p 28.09p 4914
29/05/2014 28.09p 29.31p 28.09p 28.09p 51812
28/05/2014 28.09p 29.31p 26.86p 28.09p 51941
27/05/2014 30.53p 30.53p 26.86p 28.09p 61300
23/05/2014 30.53p 30.53p 29.79p 30.53p 7298
22/05/2014 31.75p 32.24p 29.92p 30.53p 29709
21/05/2014 31.75p 34.19p 29.31p 31.75p 118261
20/05/2014 36.63p 61.06p 27.35p 31.75p 380884
19/05/2014 59.83p 62.52p 56.66p 61.06p 0
16/05/2014 59.83p 62.52p 56.66p 61.06p 0
15/05/2014 59.83p 62.52p 56.66p 61.06p 0
14/05/2014 59.83p 62.52p 56.66p 59.83p 0
13/05/2014 59.83p 62.52p 56.66p 59.83p 0
12/05/2014 59.83p 62.52p 56.66p 59.83p 0
09/05/2014 59.83p 62.52p 56.66p 59.83p 0
08/05/2014 59.83p 62.52p 56.66p 59.83p 0
07/05/2014 59.83p 62.52p 56.66p 59.83p 0
06/05/2014 59.83p 62.52p 56.66p 59.83p 0
02/05/2014 59.83p 62.52p 56.66p 61.06p 0
01/05/2014 59.83p 62.52p 56.66p 61.06p 0
30/04/2014 59.83p 62.52p 56.66p 61.06p 0
29/04/2014 59.83p 62.52p 56.66p 61.06p 0
28/04/2014 59.83p 62.52p 56.66p 61.06p 0
25/04/2014 59.83p 62.52p 56.66p 59.83p 0
24/04/2014 59.83p 62.52p 56.66p 59.83p 0
23/04/2014 59.83p 62.52p 56.66p 59.83p 0
22/04/2014 59.83p 62.52p 56.66p 59.83p 0
17/04/2014 59.83p 62.52p 56.66p 59.83p 0
16/04/2014 59.83p 62.52p 56.66p 59.83p 0
15/04/2014 59.83p 62.52p 56.66p 59.83p 0
14/04/2014 59.83p 62.52p 56.66p 59.83p 0
11/04/2014 59.83p 62.52p 56.66p 59.83p 0
10/04/2014 59.83p 62.52p 56.66p 59.83p 0
09/04/2014 59.83p 62.52p 56.66p 59.83p 0
08/04/2014 59.83p 62.52p 56.66p 59.83p 0
07/04/2014 59.83p 62.52p 56.66p 59.83p 0
04/04/2014 59.83p 62.52p 56.66p 59.83p 0
03/04/2014 59.83p 62.52p 56.66p 59.83p 0
02/04/2014 59.83p 62.52p 56.66p 59.83p 0
01/04/2014 59.83p 62.52p 56.66p 59.83p 0
31/03/2014 59.83p 62.52p 56.66p 59.83p 0
28/03/2014 59.83p 62.52p 56.66p 59.83p 0
27/03/2014 59.83p 62.52p 56.66p 59.83p 0
26/03/2014 59.83p 62.52p 56.66p 59.83p 0
25/03/2014 59.83p 62.52p 56.66p 59.83p 0
24/03/2014 59.83p 62.52p 56.66p 59.83p 0
21/03/2014 59.83p 62.52p 56.66p 59.83p 0
20/03/2014 59.83p 62.52p 56.66p 59.83p 0
19/03/2014 59.83p 62.52p 56.66p 59.83p 0
18/03/2014 59.83p 62.52p 56.66p 59.83p 0
17/03/2014 59.83p 62.52p 56.66p 59.83p 0
14/03/2014 59.83p 62.52p 56.66p 59.83p 0
13/03/2014 59.83p 62.52p 56.66p 59.83p 0
12/03/2014 59.83p 62.52p 56.66p 59.83p 0
11/03/2014 59.83p 62.52p 56.66p 59.83p 0
10/03/2014 59.83p 62.52p 56.66p 59.83p 0
07/03/2014 59.83p 62.52p 56.66p 59.83p 0
06/03/2014 59.83p 62.52p 56.66p 59.83p 0
05/03/2014 59.83p 62.52p 56.66p 59.83p 0
04/03/2014 59.83p 62.52p 56.66p 59.83p 0
03/03/2014 59.83p 62.52p 56.66p 59.83p 0
28/02/2014 59.83p 62.52p 56.66p 59.83p 0
27/02/2014 59.83p 62.52p 56.66p 59.83p 0
26/02/2014 59.83p 62.52p 56.66p 59.83p 0
25/02/2014 59.83p 62.52p 56.66p 59.83p 0
24/02/2014 59.83p 62.52p 56.66p 59.83p 0
21/02/2014 59.83p 62.52p 56.66p 59.83p 0
20/02/2014 59.83p 62.52p 56.66p 59.83p 0
19/02/2014 59.83p 62.52p 56.66p 59.83p 0
18/02/2014 59.83p 62.52p 56.66p 59.83p 0
17/02/2014 59.83p 62.52p 56.66p 59.83p 0
14/02/2014 59.83p 62.52p 56.66p 59.83p 0
13/02/2014 59.83p 62.52p 56.66p 59.83p 0
12/02/2014 59.83p 62.52p 56.66p 59.83p 0
11/02/2014 59.83p 62.52p 56.66p 59.83p 0
10/02/2014 59.83p 62.52p 56.66p 59.83p 0
07/02/2014 59.83p 62.52p 56.66p 59.83p 0
06/02/2014 59.83p 62.52p 56.66p 59.83p 0
05/02/2014 59.83p 62.52p 56.66p 59.83p 0
04/02/2014 59.83p 62.52p 56.66p 59.83p 0
03/02/2014 59.83p 62.52p 56.66p 59.83p 0
31/01/2014 59.83p 62.52p 56.66p 59.83p 0
30/01/2014 59.83p 62.52p 56.66p 59.83p 0
29/01/2014 59.83p 62.52p 56.66p 59.83p 0
28/01/2014 59.83p 62.52p 56.66p 59.83p 0
27/01/2014 59.83p 62.52p 56.66p 59.83p 0
24/01/2014 59.83p 62.52p 56.66p 59.83p 0
23/01/2014 59.83p 62.52p 56.66p 59.83p 0
22/01/2014 59.83p 62.52p 56.66p 59.83p 0
21/01/2014 59.83p 62.52p 56.66p 59.83p 0
20/01/2014 59.83p 62.52p 56.66p 59.83p 0
17/01/2014 59.83p 62.52p 56.66p 59.83p 0
16/01/2014 59.83p 62.52p 56.66p 59.83p 0
15/01/2014 59.83p 62.52p 56.66p 59.83p 0
14/01/2014 59.83p 62.52p 56.66p 59.83p 0
13/01/2014 59.83p 62.52p 56.66p 59.83p 0
10/01/2014 59.83p 62.52p 56.66p 59.83p 0
09/01/2014 59.83p 62.52p 56.66p 59.83p 0
08/01/2014 59.83p 62.52p 56.66p 59.83p 0
07/01/2014 59.83p 62.52p 56.66p 59.83p 0
06/01/2014 59.83p 62.52p 56.66p 59.83p 0
03/01/2014 59.83p 62.52p 56.66p 59.83p 0
02/01/2014 59.83p 62.52p 56.66p 59.83p 0
31/12/2013 59.83p 62.52p 56.66p 59.83p 0
30/12/2013 59.83p 62.52p 56.66p 59.83p 0
27/12/2013 59.83p 62.52p 56.66p 59.83p 0
24/12/2013 59.83p 62.52p 56.66p 59.83p 0
23/12/2013 59.83p 62.52p 56.66p 59.83p 0
20/12/2013 59.83p 62.52p 56.66p 59.83p 0
19/12/2013 59.83p 62.52p 56.66p 59.83p 0
18/12/2013 59.83p 62.52p 56.66p 59.83p 0
17/12/2013 59.83p 62.52p 56.66p 59.83p 0
16/12/2013 59.83p 62.52p 56.66p 59.83p 0
13/12/2013 59.83p 62.52p 56.66p 59.83p 0
12/12/2013 59.83p 62.52p 56.66p 59.83p 0
11/12/2013 59.83p 62.52p 56.66p 59.83p 0
10/12/2013 59.83p 62.52p 56.66p 59.83p 0
09/12/2013 59.83p 62.52p 56.66p 59.83p 0
06/12/2013 59.83p 62.52p 56.66p 59.83p 0
05/12/2013 59.83p 62.52p 56.66p 59.83p 0
04/12/2013 59.83p 62.52p 56.66p 59.83p 0
03/12/2013 59.83p 62.52p 56.66p 59.83p 0
02/12/2013 59.83p 62.52p 56.66p 59.83p 0
29/11/2013 59.83p 62.52p 56.66p 59.83p 0
28/11/2013 59.83p 62.52p 56.66p 59.83p 0
27/11/2013 59.83p 62.52p 56.66p 59.83p 0
26/11/2013 59.83p 62.52p 56.66p 59.83p 0
25/11/2013 59.83p 62.52p 56.66p 61.06p 0
22/11/2013 57.39p 62.52p 56.66p 61.06p 18471
21/11/2013 57.39p 58.37p 56.29p 57.39p 28167
20/11/2013 57.39p 57.64p 56.37p 57.39p 2707
19/11/2013 58.61p 58.61p 56.17p 57.39p 21843
18/11/2013 61.06p 61.06p 55.75p 58.61p 35620
15/11/2013 57.39p 63.50p 57.39p 61.06p 102487
14/11/2013 57.39p 58.12p 56.66p 57.39p 7286
13/11/2013 61.06p 63.01p 56.66p 57.39p 85641
12/11/2013 56.17p 62.76p 56.17p 61.06p 175544
11/11/2013 57.39p 59.98p 53.73p 56.17p 106829
08/11/2013 56.17p 60.57p 55.20p 57.39p 51589
07/11/2013 48.84p 58.12p 48.84p 56.17p 95366
06/11/2013 47.62p 50.55p 47.04p 48.84p 44461
05/11/2013 47.62p 47.99p 46.89p 47.62p 3186
04/11/2013 50.07p 50.07p 46.89p 47.62p 16108
01/11/2013 47.62p 54.95p 47.38p 48.84p 0
31/10/2013 54.95p 54.95p 47.38p 47.62p 64852
30/10/2013 54.95p 55.19p 54.22p 54.95p 4849
29/10/2013 58.61p 58.61p 54.22p 54.95p 18881
28/10/2013 62.28p 63.50p 54.71p 59.83p 177063
25/10/2013 57.39p 70.09p 56.17p 62.28p 355070
24/10/2013 65.94p 68.04p 56.17p 56.17p 272867

*Close Price adjusted for both dividends and splits