7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/10/2013 37.85p 63.01p 37.85p 62.28p 707315
22/10/2013 32.97p 38.71p 32.73p 37.85p 194812
21/10/2013 31.75p 34.19p 30.53p 32.97p 77623
18/10/2013 31.75p 34.11p 30.28p 31.75p 44735
17/10/2013 31.75p 31.75p 30.28p 31.75p 0
16/10/2013 31.75p 31.75p 30.28p 31.75p 17914
15/10/2013 31.75p 31.75p 31.75p 31.75p 20473
14/10/2013 30.53p 31.72p 30.28p 30.53p 7360
11/10/2013 30.53p 31.55p 30.53p 30.53p 5118
10/10/2013 30.53p 31.26p 30.53p 30.53p 26231
09/10/2013 31.75p 32.97p 29.99p 32.97p 17139
08/10/2013 31.75p 32.24p 29.31p 31.75p 16170
07/10/2013 31.75p 31.75p 31.75p 31.75p 5118
04/10/2013 31.75p 31.75p 31.75p 31.75p 33921
03/10/2013 30.53p 31.75p 30.53p 31.75p 5118
02/10/2013 30.53p 31.65p 29.24p 30.53p 21292
01/10/2013 32.97p 32.97p 29.31p 30.53p 28253
30/09/2013 32.97p 33.70p 31.75p 32.97p 48624
27/09/2013 28.09p 32.97p 28.09p 32.97p 11545
26/09/2013 28.09p 29.31p 28.09p 28.09p 1273
25/09/2013 28.09p 28.09p 27.47p 28.09p 179
24/09/2013 28.09p 29.31p 28.09p 28.09p 2183
23/09/2013 28.09p 30.28p 26.86p 28.09p 66448
20/09/2013 29.31p 29.31p 27.84p 28.09p 2764
19/09/2013 29.31p 30.53p 27.84p 29.31p 8875
18/09/2013 26.13p 31.01p 25.40p 29.31p 223915
17/09/2013 28.09p 28.09p 25.64p 26.13p 230195
16/09/2013 29.31p 30.53p 27.55p 28.09p 17402
13/09/2013 30.53p 30.53p 26.86p 29.31p 31864
12/09/2013 30.53p 31.75p 29.31p 30.53p 55856
11/09/2013 34.19p 34.19p 29.31p 30.53p 29504
10/09/2013 36.63p 36.63p 32.24p 34.19p 15264
09/09/2013 37.85p 37.85p 33.94p 35.41p 134473
06/09/2013 37.85p 37.85p 37.77p 37.85p 0
05/09/2013 37.85p 37.85p 37.77p 37.85p 5912
04/09/2013 42.74p 42.74p 36.63p 37.85p 44938
03/09/2013 42.74p 43.10p 41.71p 42.74p 5373
02/09/2013 42.74p 42.98p 40.54p 42.74p 21818
30/08/2013 45.18p 46.40p 41.71p 42.74p 119442
29/08/2013 45.18p 45.91p 44.20p 45.18p 64084
28/08/2013 43.96p 45.91p 43.96p 45.18p 38257
27/08/2013 39.08p 48.84p 39.08p 43.96p 240272
23/08/2013 32.97p 41.52p 32.97p 39.08p 86973
22/08/2013 31.75p 34.19p 31.75p 32.97p 129624
21/08/2013 32.97p 32.97p 31.75p 31.75p 122266
20/08/2013 31.75p 33.70p 31.75p 32.97p 97625
19/08/2013 25.64p 34.19p 25.64p 32.97p 230914
16/08/2013 24.42p 29.31p 24.08p 25.64p 95766
15/08/2013 24.42p 24.42p 24.13p 24.42p 14929
14/08/2013 24.42p 25.64p 24.42p 24.42p 4579
13/08/2013 25.64p 25.64p 24.42p 24.42p 6329
12/08/2013 28.09p 28.09p 21.98p 25.64p 35759
09/08/2013 25.64p 29.31p 25.64p 28.09p 37082
08/08/2013 25.64p 25.64p 24.42p 25.64p 1196
07/08/2013 25.64p 25.64p 23.20p 23.20p 74421
06/08/2013 23.20p 26.86p 23.20p 23.20p 10237
05/08/2013 23.20p 24.42p 23.20p 23.20p 0
02/08/2013 23.20p 24.42p 23.20p 23.20p 0
01/08/2013 23.20p 24.42p 23.20p 23.20p 3769
31/07/2013 23.20p 23.20p 20.61p 23.20p 1024
30/07/2013 23.20p 23.20p 20.51p 23.20p 0
29/07/2013 23.20p 23.20p 20.51p 23.20p 7677
26/07/2013 24.42p 24.42p 21.98p 23.20p 0
25/07/2013 24.42p 24.42p 21.98p 24.42p 0
24/07/2013 21.98p 24.42p 21.98p 24.42p 10237
23/07/2013 21.98p 21.98p 19.54p 21.98p 137714
22/07/2013 21.98p 22.96p 20.61p 21.98p 2190
19/07/2013 21.98p 22.96p 20.51p 21.98p 14666
18/07/2013 21.98p 21.98p 19.54p 21.98p 0
17/07/2013 21.98p 21.98p 19.54p 21.98p 0
16/07/2013 21.98p 21.98p 19.54p 21.98p 4178
15/07/2013 21.98p 21.98p 19.64p 21.98p 0
12/07/2013 21.98p 21.98p 19.64p 21.98p 0
11/07/2013 21.98p 21.98p 19.64p 21.98p 4596
10/07/2013 21.98p 21.98p 19.54p 21.98p 297
09/07/2013 21.98p 21.98p 19.54p 21.98p 511833
08/07/2013 21.98p 23.92p 21.98p 21.98p 6193
05/07/2013 21.98p 21.98p 20.51p 21.98p 205
04/07/2013 21.98p 21.98p 20.03p 21.98p 236
03/07/2013 21.98p 21.98p 20.51p 21.98p 307
02/07/2013 21.98p 21.98p 20.51p 21.98p 1019
01/07/2013 21.98p 23.20p 20.51p 21.98p 0
28/06/2013 21.98p 23.20p 20.51p 23.20p 61
27/06/2013 21.98p 21.98p 20.61p 21.98p 876
26/06/2013 21.98p 21.98p 20.03p 21.98p 103942
25/06/2013 21.98p 23.93p 20.54p 21.98p 0
24/06/2013 21.98p 23.93p 20.54p 21.98p 0
21/06/2013 21.98p 23.93p 20.54p 21.98p 0
20/06/2013 21.98p 23.93p 20.54p 21.98p 10547
19/06/2013 20.76p 21.98p 20.76p 20.76p 2273
18/06/2013 20.76p 21.49p 20.76p 20.76p 0
17/06/2013 20.76p 21.49p 20.76p 20.76p 0
14/06/2013 20.76p 21.49p 20.76p 20.76p 2102
13/06/2013 21.98p 21.98p 20.61p 20.76p 491
12/06/2013 21.98p 23.25p 20.61p 21.98p 0
11/06/2013 21.98p 23.25p 20.61p 21.98p 0
10/06/2013 21.98p 23.25p 20.61p 21.98p 0
07/06/2013 21.98p 23.25p 20.61p 21.98p 0
06/06/2013 21.98p 23.25p 20.61p 21.98p 0
05/06/2013 21.98p 23.25p 20.61p 21.98p 0
04/06/2013 21.98p 23.25p 20.61p 21.98p 645
03/06/2013 21.98p 22.96p 21.98p 21.98p 6447
31/05/2013 21.98p 21.98p 20.27p 21.98p 198
30/05/2013 21.98p 23.20p 21.49p 21.98p 0
29/05/2013 21.98p 23.20p 21.49p 21.98p 0
28/05/2013 21.98p 23.20p 21.49p 21.98p 0
24/05/2013 21.98p 23.20p 21.49p 21.98p 0
23/05/2013 23.20p 23.20p 21.49p 21.98p 12188
22/05/2013 23.20p 23.20p 22.47p 23.20p 146
21/05/2013 23.20p 23.20p 19.54p 23.20p 118
20/05/2013 23.20p 23.20p 19.54p 23.20p 6649
17/05/2013 23.20p 23.45p 20.03p 23.20p 10697
16/05/2013 23.20p 23.20p 20.51p 23.20p 0
15/05/2013 23.20p 23.20p 20.51p 23.20p 0
14/05/2013 23.20p 23.20p 20.51p 23.20p 112
13/05/2013 23.20p 23.57p 23.20p 23.20p 0
10/05/2013 23.20p 23.57p 23.20p 23.20p 0
09/05/2013 23.20p 23.57p 23.20p 23.20p 7677
08/05/2013 23.20p 23.20p 21.00p 23.20p 3071
07/05/2013 23.20p 23.57p 23.20p 23.20p 0
03/05/2013 23.20p 23.57p 23.20p 23.20p 0
02/05/2013 23.20p 23.57p 23.20p 23.20p 0
01/05/2013 23.20p 23.57p 23.20p 23.20p 2764
30/04/2013 21.98p 23.20p 21.00p 23.20p 2769
29/04/2013 23.20p 23.45p 21.98p 21.98p 23643
26/04/2013 25.64p 25.64p 21.98p 23.20p 19450
25/04/2013 25.64p 26.86p 24.62p 25.64p 0
24/04/2013 26.86p 26.86p 24.62p 25.64p 10237
23/04/2013 26.86p 27.55p 24.72p 26.86p 17236
22/04/2013 26.86p 27.74p 24.42p 26.86p 12033
19/04/2013 25.64p 25.64p 23.46p 25.64p 29831
18/04/2013 25.64p 25.64p 24.42p 25.64p 1418
17/04/2013 25.64p 25.64p 25.11p 25.64p 225
16/04/2013 25.64p 26.86p 25.20p 25.64p 0
15/04/2013 25.64p 26.52p 25.20p 25.64p 0
12/04/2013 25.64p 26.52p 25.20p 25.64p 0
11/04/2013 25.64p 26.52p 25.20p 25.64p 6142
10/04/2013 25.64p 26.35p 25.64p 25.64p 3036
09/04/2013 25.64p 25.64p 25.11p 25.64p 512
08/04/2013 25.64p 25.64p 25.59p 25.64p 4606
05/04/2013 25.64p 25.64p 24.42p 25.64p 7677
04/04/2013 25.64p 26.38p 25.64p 25.64p 0
03/04/2013 25.64p 26.38p 25.64p 25.64p 0
02/04/2013 25.64p 26.38p 25.64p 25.64p 0
28/03/2013 25.64p 26.38p 25.64p 25.64p 7357
27/03/2013 25.64p 25.64p 24.58p 25.64p 0
26/03/2013 25.64p 25.64p 24.58p 25.64p 0
25/03/2013 25.64p 25.64p 24.58p 25.64p 3290
22/03/2013 25.64p 25.64p 25.06p 25.64p 0
21/03/2013 25.64p 25.64p 25.06p 25.64p 0
20/03/2013 25.64p 25.64p 25.06p 25.64p 0
19/03/2013 25.64p 25.64p 25.06p 25.64p 5118
18/03/2013 25.64p 25.64p 24.42p 25.64p 0
15/03/2013 25.64p 25.64p 24.42p 25.64p 0
14/03/2013 25.64p 25.64p 24.42p 25.64p 819
13/03/2013 26.86p 26.86p 25.40p 25.64p 321
12/03/2013 28.09p 28.09p 26.86p 26.86p 2815
11/03/2013 28.09p 28.82p 26.86p 28.09p 7393
08/03/2013 28.09p 30.53p 28.09p 28.09p 1673
07/03/2013 29.31p 29.31p 26.86p 28.09p 2252
06/03/2013 29.31p 30.58p 27.65p 29.31p 0
05/03/2013 29.31p 30.58p 27.65p 29.31p 8701
04/03/2013 29.31p 30.92p 27.65p 29.31p 1266
01/03/2013 29.31p 31.16p 27.65p 29.31p 17795
28/02/2013 28.09p 33.70p 27.11p 29.31p 91771
27/02/2013 20.76p 28.09p 20.76p 28.09p 60095
26/02/2013 20.76p 21.49p 20.76p 20.76p 0
25/02/2013 20.76p 21.49p 20.76p 20.76p 0
22/02/2013 20.76p 21.49p 20.76p 20.76p 213
21/02/2013 20.76p 20.76p 18.56p 20.76p 0
20/02/2013 20.76p 20.76p 18.56p 20.76p 0
19/02/2013 20.76p 20.76p 18.56p 20.76p 0
18/02/2013 20.76p 20.76p 18.56p 20.76p 151
15/02/2013 20.76p 20.76p 17.68p 20.76p 302596
14/02/2013 20.76p 20.76p 18.56p 20.76p 409
13/02/2013 20.76p 21.49p 20.36p 20.76p 102623
12/02/2013 20.76p 20.76p 18.56p 20.76p 17035
11/02/2013 20.76p 20.76p 20.36p 20.76p 10390
08/02/2013 20.76p 20.76p 20.76p 20.76p 153550
07/02/2013 20.76p 20.76p 20.36p 20.76p 0
06/02/2013 20.76p 20.76p 20.36p 20.76p 2419
05/02/2013 20.76p 20.76p 19.54p 20.76p 10237
04/02/2013 20.76p 20.76p 17.39p 20.76p 0
01/02/2013 20.76p 20.76p 17.39p 20.76p 2596
31/01/2013 21.98p 21.98p 17.65p 20.76p 3173
30/01/2013 21.98p 21.98p 19.54p 21.98p 5118
29/01/2013 21.98p 23.20p 20.14p 21.98p 0
28/01/2013 23.20p 23.20p 20.14p 21.98p 11498
25/01/2013 23.20p 23.20p 21.98p 23.20p 2457
24/01/2013 23.20p 23.20p 21.98p 23.20p 2270
23/01/2013 23.20p 23.20p 21.98p 23.20p 0
22/01/2013 23.20p 23.20p 21.98p 23.20p 7933
21/01/2013 23.20p 23.20p 22.66p 23.20p 198
18/01/2013 23.20p 23.20p 22.66p 23.20p 1024
17/01/2013 23.20p 23.20p 22.18p 23.20p 0
16/01/2013 23.20p 23.20p 22.18p 23.20p 10790
15/01/2013 23.20p 23.20p 22.59p 23.20p 3320
14/01/2013 23.20p 23.20p 22.96p 23.20p 12891
11/01/2013 24.42p 24.42p 23.20p 24.42p 0
10/01/2013 24.42p 24.42p 23.20p 24.42p 0

*Close Price adjusted for both dividends and splits