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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
7Digital Group (7DIG) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/03/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 0 |
| 21/03/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 29948 |
| 20/03/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 0 |
| 19/03/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 0 |
| 16/03/2012 | 20.76p | 20.76p | 19.54p | 20.76p | 5034 |
| 15/03/2012 | 21.98p | 21.98p | 19.54p | 20.76p | 11070 |
| 14/03/2012 | 21.98p | 22.96p | 20.51p | 21.98p | 0 |
| 13/03/2012 | 21.98p | 22.96p | 20.51p | 21.98p | 0 |
| 12/03/2012 | 21.98p | 22.96p | 20.51p | 21.98p | 1228 |
| 09/03/2012 | 21.98p | 21.98p | 19.54p | 21.98p | 3740 |
| 08/03/2012 | 21.98p | 21.98p | 17.58p | 21.98p | 0 |
| 07/03/2012 | 21.98p | 21.98p | 17.58p | 21.98p | 0 |
| 06/03/2012 | 21.98p | 21.98p | 17.58p | 21.98p | 46065 |
| 05/03/2012 | 21.98p | 23.74p | 21.98p | 21.98p | 0 |
| 02/03/2012 | 21.98p | 23.74p | 21.98p | 21.98p | 0 |
| 01/03/2012 | 21.98p | 23.74p | 21.98p | 21.98p | 0 |
| 29/02/2012 | 21.98p | 23.74p | 21.98p | 21.98p | 0 |
| 28/02/2012 | 21.98p | 23.74p | 21.98p | 21.98p | 0 |
| 27/02/2012 | 21.98p | 23.74p | 21.98p | 21.98p | 78 |
| 24/02/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 0 |
| 23/02/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 0 |
| 22/02/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 347 |
| 21/02/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 123 |
| 20/02/2012 | 21.98p | 24.42p | 21.98p | 21.98p | 0 |
| 17/02/2012 | 21.98p | 24.42p | 21.98p | 21.98p | 0 |
| 16/02/2012 | 21.98p | 24.42p | 21.98p | 21.98p | 78 |
| 15/02/2012 | 21.98p | 24.42p | 21.98p | 21.98p | 2511 |
| 14/02/2012 | 21.98p | 23.45p | 21.98p | 21.98p | 0 |
| 13/02/2012 | 21.98p | 23.45p | 21.98p | 21.98p | 1280 |
| 10/02/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 64 |
| 09/02/2012 | 21.98p | 23.45p | 21.98p | 21.98p | 782 |
| 08/02/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 26 |
| 07/02/2012 | 21.98p | 21.98p | 20.51p | 21.98p | 409 |
| 06/02/2012 | 21.98p | 23.82p | 20.03p | 21.98p | 25694 |
| 03/02/2012 | 21.98p | 23.20p | 19.54p | 21.98p | 0 |
| 02/02/2012 | 21.98p | 23.20p | 19.54p | 21.98p | 0 |
| 01/02/2012 | 23.20p | 23.20p | 19.54p | 21.98p | 6142 |
| 31/01/2012 | 23.20p | 24.42p | 23.20p | 23.20p | 0 |
| 30/01/2012 | 23.20p | 24.42p | 23.20p | 23.20p | 31 |
| 27/01/2012 | 23.20p | 23.20p | 22.27p | 23.20p | 252 |
| 26/01/2012 | 23.20p | 23.20p | 22.27p | 23.20p | 102 |
| 25/01/2012 | 23.20p | 23.20p | 22.11p | 23.20p | 0 |
| 24/01/2012 | 23.20p | 23.20p | 22.11p | 23.20p | 0 |
| 23/01/2012 | 23.20p | 23.20p | 22.11p | 23.20p | 0 |
| 20/01/2012 | 23.20p | 23.20p | 22.11p | 23.20p | 228 |
| 19/01/2012 | 23.20p | 24.42p | 22.10p | 23.20p | 0 |
| 18/01/2012 | 23.20p | 24.42p | 22.10p | 23.20p | 0 |
| 17/01/2012 | 23.20p | 24.42p | 22.10p | 23.20p | 10250 |
| 16/01/2012 | 23.20p | 23.20p | 22.47p | 23.20p | 0 |
| 13/01/2012 | 23.20p | 23.20p | 22.47p | 23.20p | 34088 |
| 12/01/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 0 |
| 11/01/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 0 |
| 10/01/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 0 |
| 09/01/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 0 |
| 06/01/2012 | 23.20p | 23.20p | 21.98p | 23.20p | 312 |
| 05/01/2012 | 23.20p | 23.20p | 19.54p | 23.20p | 0 |
| 04/01/2012 | 23.20p | 23.20p | 19.54p | 23.20p | 0 |
| 03/01/2012 | 23.20p | 23.20p | 19.54p | 23.20p | 25592 |
| 30/12/2011 | 23.20p | 23.26p | 23.20p | 23.20p | 0 |
| 29/12/2011 | 23.20p | 23.26p | 23.20p | 23.20p | 0 |
| 28/12/2011 | 23.20p | 23.26p | 23.20p | 23.20p | 0 |
| 23/12/2011 | 23.20p | 23.26p | 23.20p | 23.20p | 109 |
| 22/12/2011 | 23.20p | 23.27p | 23.20p | 23.20p | 0 |
| 21/12/2011 | 23.20p | 23.27p | 23.20p | 23.20p | 569 |
| 20/12/2011 | 23.20p | 23.27p | 21.98p | 23.20p | 4543 |
| 19/12/2011 | 25.64p | 26.86p | 21.98p | 23.20p | 22365 |
| 16/12/2011 | 25.64p | 25.69p | 25.64p | 25.64p | 1024 |
| 15/12/2011 | 25.64p | 25.79p | 24.91p | 25.64p | 0 |
| 14/12/2011 | 25.64p | 25.79p | 24.91p | 25.64p | 0 |
| 13/12/2011 | 25.64p | 25.79p | 24.91p | 25.64p | 0 |
| 12/12/2011 | 25.64p | 25.79p | 24.91p | 25.64p | 875 |
| 09/12/2011 | 26.86p | 26.86p | 21.98p | 25.64p | 49690 |
| 08/12/2011 | 28.09p | 28.09p | 24.42p | 26.86p | 3583 |
| 07/12/2011 | 28.09p | 29.31p | 26.86p | 28.09p | 0 |
| 06/12/2011 | 29.31p | 29.31p | 26.86p | 28.09p | 5118 |
| 05/12/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 0 |
| 02/12/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 0 |
| 01/12/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 588 |
| 30/11/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 1024 |
| 29/11/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 609 |
| 28/11/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 0 |
| 25/11/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 0 |
| 24/11/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 4374 |
| 23/11/2011 | 29.31p | 29.55p | 29.31p | 29.31p | 0 |
| 22/11/2011 | 29.31p | 29.55p | 29.31p | 29.31p | 1532 |
| 21/11/2011 | 29.31p | 29.31p | 26.86p | 29.31p | 4736 |
| 18/11/2011 | 29.31p | 29.31p | 27.11p | 29.31p | 5118 |
| 17/11/2011 | 29.31p | 29.31p | 27.45p | 29.31p | 4416 |
| 16/11/2011 | 29.31p | 29.31p | 27.35p | 29.31p | 0 |
| 15/11/2011 | 29.31p | 29.31p | 27.35p | 29.31p | 4178 |
| 14/11/2011 | 29.31p | 29.31p | 28.09p | 29.31p | 2144 |
| 11/11/2011 | 28.09p | 29.31p | 27.94p | 28.09p | 0 |
| 10/11/2011 | 29.31p | 29.31p | 27.94p | 28.09p | 2906 |
| 09/11/2011 | 29.31p | 29.60p | 29.31p | 29.31p | 3320 |
| 08/11/2011 | 29.31p | 29.60p | 29.31p | 29.31p | 1144 |
| 07/11/2011 | 29.31p | 29.70p | 29.31p | 29.31p | 163 |
| 04/11/2011 | 29.31p | 29.31p | 28.10p | 29.31p | 614 |
| 03/11/2011 | 29.31p | 29.79p | 28.09p | 29.31p | 0 |
| 02/11/2011 | 29.31p | 29.79p | 28.09p | 29.31p | 0 |
| 01/11/2011 | 29.31p | 29.79p | 28.09p | 29.31p | 0 |
| 31/10/2011 | 29.31p | 29.79p | 28.09p | 29.31p | 12542 |
| 28/10/2011 | 29.31p | 30.19p | 28.09p | 29.31p | 0 |
| 27/10/2011 | 29.31p | 30.19p | 28.09p | 28.09p | 0 |
| 26/10/2011 | 29.31p | 30.19p | 28.27p | 29.31p | 13249 |
| 25/10/2011 | 28.09p | 29.31p | 28.09p | 29.31p | 8397 |
| 24/10/2011 | 26.86p | 29.31p | 26.86p | 28.09p | 12284 |
| 21/10/2011 | 26.86p | 26.86p | 26.37p | 26.86p | 5118 |
| 20/10/2011 | 26.86p | 26.86p | 26.38p | 26.86p | 11446 |
| 19/10/2011 | 25.64p | 26.11p | 25.40p | 25.64p | 8416 |
| 18/10/2011 | 25.64p | 26.11p | 24.42p | 25.64p | 0 |
| 17/10/2011 | 25.64p | 26.11p | 24.42p | 25.64p | 512191 |
| 14/10/2011 | 25.64p | 26.86p | 24.42p | 25.64p | 0 |
| 13/10/2011 | 25.64p | 26.86p | 24.42p | 25.64p | 85340 |
| 12/10/2011 | 24.42p | 26.86p | 21.99p | 25.64p | 26615 |
| 11/10/2011 | 24.42p | 26.08p | 24.42p | 24.42p | 696 |
| 10/10/2011 | 24.42p | 26.11p | 24.42p | 24.42p | 0 |
| 07/10/2011 | 24.42p | 26.11p | 24.42p | 24.42p | 0 |
| 06/10/2011 | 24.42p | 26.11p | 24.42p | 24.42p | 89 |
| 05/10/2011 | 24.42p | 26.13p | 22.96p | 24.42p | 0 |
| 04/10/2011 | 25.64p | 26.13p | 22.96p | 24.42p | 9392 |
| 03/10/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 205 |
| 30/09/2011 | 24.42p | 26.86p | 24.42p | 24.42p | 715 |
| 29/09/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 0 |
| 28/09/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 0 |
| 27/09/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 0 |
| 26/09/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 0 |
| 23/09/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 0 |
| 22/09/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 0 |
| 21/09/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 0 |
| 20/09/2011 | 24.42p | 24.42p | 23.05p | 24.42p | 77 |
| 19/09/2011 | 24.42p | 26.47p | 23.05p | 24.42p | 396 |
| 16/09/2011 | 24.42p | 26.86p | 24.42p | 24.42p | 5118 |
| 15/09/2011 | 24.42p | 26.47p | 22.96p | 24.42p | 0 |
| 14/09/2011 | 24.42p | 26.47p | 22.96p | 24.42p | 1535 |
| 13/09/2011 | 24.42p | 26.47p | 24.42p | 24.42p | 26 |
| 12/09/2011 | 24.42p | 26.47p | 24.42p | 24.42p | 4658 |
| 09/09/2011 | 24.42p | 24.42p | 24.37p | 24.42p | 0 |
| 08/09/2011 | 24.42p | 24.42p | 24.37p | 24.42p | 0 |
| 07/09/2011 | 24.42p | 24.42p | 24.37p | 24.42p | 0 |
| 06/09/2011 | 24.42p | 24.42p | 24.37p | 24.42p | 0 |
| 05/09/2011 | 24.42p | 24.42p | 24.37p | 24.42p | 2031978 |
| 02/09/2011 | 24.42p | 24.42p | 21.98p | 24.42p | 0 |
| 01/09/2011 | 24.42p | 24.42p | 21.98p | 24.42p | 0 |
| 31/08/2011 | 24.42p | 24.42p | 21.98p | 24.42p | 530 |
| 30/08/2011 | 24.42p | 24.42p | 22.22p | 24.42p | 1896 |
| 26/08/2011 | 24.42p | 24.42p | 24.03p | 24.42p | 0 |
| 25/08/2011 | 24.42p | 24.42p | 24.03p | 24.42p | 0 |
| 24/08/2011 | 24.42p | 24.42p | 24.03p | 24.42p | 0 |
| 23/08/2011 | 24.42p | 24.42p | 24.03p | 24.42p | 0 |
| 22/08/2011 | 24.42p | 24.42p | 24.03p | 24.42p | 360 |
| 19/08/2011 | 24.42p | 24.42p | 22.22p | 24.42p | 0 |
| 18/08/2011 | 24.42p | 24.42p | 22.22p | 24.42p | 0 |
| 17/08/2011 | 24.42p | 24.42p | 22.22p | 24.42p | 0 |
| 16/08/2011 | 24.42p | 24.42p | 22.22p | 24.42p | 0 |
| 15/08/2011 | 24.42p | 24.42p | 22.22p | 24.42p | 734 |
| 12/08/2011 | 24.42p | 24.42p | 24.03p | 24.42p | 409 |
| 11/08/2011 | 23.20p | 24.42p | 23.20p | 24.42p | 20129 |
| 10/08/2011 | 23.20p | 24.23p | 21.98p | 23.20p | 13308 |
| 09/08/2011 | 24.42p | 24.42p | 23.20p | 23.20p | 4690 |
| 08/08/2011 | 24.42p | 25.15p | 22.57p | 24.42p | 1983 |
| 05/08/2011 | 24.42p | 24.42p | 23.35p | 24.42p | 1117 |
| 04/08/2011 | 24.42p | 24.42p | 23.20p | 24.42p | 32098 |
| 03/08/2011 | 24.42p | 24.42p | 24.42p | 24.42p | 0 |
| 02/08/2011 | 24.42p | 24.42p | 23.20p | 24.42p | 0 |
| 01/08/2011 | 23.20p | 24.42p | 23.20p | 24.42p | 98348 |
| 29/07/2011 | 23.20p | 26.86p | 23.20p | 23.20p | 851 |
| 28/07/2011 | 23.20p | 23.20p | 21.59p | 23.20p | 0 |
| 27/07/2011 | 23.20p | 23.20p | 21.59p | 23.20p | 0 |
| 26/07/2011 | 23.20p | 23.20p | 21.59p | 23.20p | 4987 |
| 25/07/2011 | 23.20p | 23.20p | 21.53p | 23.20p | 0 |
| 22/07/2011 | 23.20p | 23.20p | 21.53p | 23.20p | 0 |
| 21/07/2011 | 23.20p | 23.20p | 21.53p | 23.20p | 0 |
| 20/07/2011 | 23.20p | 23.20p | 21.53p | 23.20p | 0 |
| 19/07/2011 | 23.20p | 23.20p | 21.53p | 23.20p | 0 |
| 18/07/2011 | 23.20p | 23.20p | 21.53p | 23.20p | 1190 |
| 15/07/2011 | 23.20p | 23.20p | 21.49p | 23.20p | 0 |
| 14/07/2011 | 23.20p | 23.20p | 21.53p | 23.20p | 1187 |
| 13/07/2011 | 23.20p | 23.20p | 23.13p | 23.20p | 1485 |
| 12/07/2011 | 23.20p | 26.38p | 23.20p | 23.20p | 717 |
| 11/07/2011 | 23.20p | 23.20p | 23.13p | 23.20p | 2559 |
| 08/07/2011 | 23.20p | 24.42p | 23.20p | 23.20p | 0 |
| 07/07/2011 | 21.98p | 24.42p | 21.98p | 23.20p | 12883 |
| 06/07/2011 | 21.98p | 24.42p | 21.98p | 21.98p | 227 |
| 05/07/2011 | 21.98p | 24.42p | 21.98p | 21.98p | 0 |
| 04/07/2011 | 21.98p | 24.42p | 21.98p | 21.98p | 1535 |
| 01/07/2011 | 21.98p | 23.98p | 21.98p | 21.98p | 0 |
| 30/06/2011 | 21.98p | 23.98p | 21.98p | 21.98p | 3556 |
| 29/06/2011 | 23.20p | 24.42p | 21.98p | 21.98p | 0 |
| 28/06/2011 | 24.42p | 24.42p | 23.20p | 23.20p | 4141 |
| 27/06/2011 | 24.42p | 26.13p | 24.42p | 24.42p | 10235 |
| 24/06/2011 | 24.42p | 26.08p | 24.42p | 24.42p | 512 |
| 23/06/2011 | 24.42p | 26.13p | 23.05p | 24.42p | 0 |
| 22/06/2011 | 24.42p | 26.13p | 23.05p | 24.42p | 3030 |
| 21/06/2011 | 23.20p | 26.13p | 22.83p | 24.42p | 17011 |
| 20/06/2011 | 23.20p | 24.42p | 23.20p | 23.20p | 4095 |
| 17/06/2011 | 23.20p | 23.20p | 22.83p | 23.20p | 657 |
| 16/06/2011 | 23.20p | 23.20p | 22.83p | 23.20p | 1024 |
| 15/06/2011 | 24.42p | 25.01p | 22.71p | 23.20p | 32986 |
| 14/06/2011 | 24.42p | 24.42p | 22.58p | 24.42p | 3470 |
| 13/06/2011 | 24.42p | 24.91p | 24.42p | 24.42p | 1228 |
*Close Price adjusted for both dividends and splits