7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/05/2019 0.37p 0.40p 0.31p 0.33p 9681189
08/05/2019 0.34p 0.44p 0.27p 0.37p 45160960
07/05/2019 0.48p 0.58p 0.33p 0.34p 109443520
03/05/2019 0.32p 0.77p 0.31p 0.51p 429314208
02/05/2019 0.19p 0.35p 0.18p 0.30p 41759760
01/05/2019 0.21p 0.21p 0.18p 0.19p 12772410
30/04/2019 0.19p 0.27p 0.18p 0.21p 107579336
29/04/2019 0.18p 0.20p 0.17p 0.19p 10823241
26/04/2019 0.19p 0.20p 0.17p 0.18p 7455862
25/04/2019 0.19p 0.20p 0.17p 0.19p 5034874
24/04/2019 0.19p 0.22p 0.17p 0.19p 27041444
23/04/2019 0.17p 0.22p 0.16p 0.19p 25328240
18/04/2019 0.17p 0.17p 0.15p 0.17p 11917513
17/04/2019 0.17p 0.17p 0.16p 0.17p 3429298
16/04/2019 0.18p 0.19p 0.16p 0.17p 11215983
15/04/2019 0.18p 0.20p 0.16p 0.18p 4855938
12/04/2019 0.16p 0.23p 0.16p 0.17p 50280940
11/04/2019 0.22p 0.22p 0.15p 0.16p 60081388
10/04/2019 0.34p 0.34p 0.24p 0.25p 68387632
09/04/2019 0.50p 0.50p 0.33p 0.34p 67863496
08/04/2019 1.05p 1.10p 1.01p 1.10p 550443
05/04/2019 1.05p 1.06p 0.98p 1.05p 2104332
04/04/2019 1.05p 1.07p 1.01p 1.05p 2574262
03/04/2019 1.03p 1.15p 1.03p 1.10p 783200
02/04/2019 1.13p 1.14p 1.00p 1.03p 1145630
01/04/2019 1.15p 1.19p 1.06p 1.13p 3385056
29/03/2019 1.15p 1.39p 1.11p 1.18p 7085286
28/03/2019 1.08p 1.32p 1.08p 1.15p 6456132
27/03/2019 1.05p 1.07p 1.00p 1.03p 844480
26/03/2019 1.10p 1.15p 1.00p 1.05p 1732285
25/03/2019 1.05p 1.15p 1.05p 1.10p 947810
22/03/2019 1.08p 1.08p 1.02p 1.05p 251395
21/03/2019 1.13p 1.13p 1.05p 1.08p 1402005
20/03/2019 1.13p 1.20p 1.06p 1.13p 960005
19/03/2019 1.05p 1.14p 1.03p 1.13p 2136516
18/03/2019 1.13p 1.13p 1.02p 1.05p 1317337
15/03/2019 1.13p 1.13p 1.10p 1.13p 366667
14/03/2019 1.13p 1.15p 1.05p 1.13p 1462943
13/03/2019 1.23p 1.23p 1.12p 1.13p 994458
12/03/2019 1.23p 1.25p 1.22p 1.23p 687424
11/03/2019 1.40p 1.40p 1.23p 1.23p 1766295
08/03/2019 1.53p 1.61p 1.35p 1.40p 1913996
07/03/2019 1.48p 1.87p 1.48p 1.53p 7077405
06/03/2019 1.15p 1.40p 1.10p 1.33p 3596922
05/03/2019 1.25p 1.25p 1.12p 1.15p 2615013
04/03/2019 1.45p 1.45p 1.10p 1.25p 8730281
01/03/2019 1.10p 1.70p 1.10p 1.45p 25484120
28/02/2019 0.93p 0.95p 0.91p 0.93p 726504
27/02/2019 0.95p 0.95p 0.92p 0.93p 1134860
26/02/2019 0.95p 0.95p 0.90p 0.95p 2
25/02/2019 0.95p 0.98p 0.95p 0.95p 96938
22/02/2019 0.95p 0.95p 0.92p 0.95p 25000
21/02/2019 0.95p 0.95p 0.92p 0.95p 709806
20/02/2019 0.95p 0.99p 0.92p 0.95p 775525
19/02/2019 1.00p 1.00p 0.92p 0.95p 136819
18/02/2019 1.00p 1.03p 0.96p 1.00p 145602
15/02/2019 1.00p 1.00p 0.96p 1.00p 133949
14/02/2019 1.00p 1.04p 0.96p 1.00p 539237
13/02/2019 1.00p 1.00p 0.95p 1.00p 54249
12/02/2019 1.00p 1.00p 0.97p 1.00p 156311
11/02/2019 0.98p 1.04p 0.97p 1.00p 506559
08/02/2019 1.05p 1.05p 0.95p 0.98p 1259681
07/02/2019 1.05p 1.08p 1.00p 1.05p 984144
06/02/2019 1.05p 1.08p 1.00p 1.05p 503070
05/02/2019 1.05p 1.05p 1.00p 1.05p 44251
04/02/2019 1.05p 1.09p 1.00p 1.05p 1226241
01/02/2019 0.95p 1.09p 0.93p 1.05p 1905193
31/01/2019 0.95p 1.00p 0.95p 0.95p 932203
30/01/2019 0.95p 0.97p 0.94p 0.95p 790341
29/01/2019 1.05p 1.05p 0.95p 0.95p 863781
28/01/2019 1.05p 1.07p 1.00p 1.05p 1789717
25/01/2019 0.93p 1.09p 0.93p 1.05p 4765599
24/01/2019 1.00p 1.00p 0.92p 0.93p 1077903
23/01/2019 1.00p 1.00p 0.97p 1.00p 896283
22/01/2019 1.03p 1.05p 0.97p 1.00p 3301039
21/01/2019 1.05p 1.09p 1.03p 1.03p 2481733
18/01/2019 1.08p 1.08p 1.01p 1.05p 4479239
17/01/2019 1.15p 1.17p 1.01p 1.08p 8080070
16/01/2019 1.25p 1.28p 1.10p 1.15p 5036118
15/01/2019 0.98p 1.37p 0.97p 1.28p 46547848
14/01/2019 0.88p 0.95p 0.87p 0.93p 7941743
11/01/2019 0.93p 0.94p 0.85p 0.88p 9760441
10/01/2019 0.73p 0.90p 0.72p 0.88p 14397269
09/01/2019 0.73p 0.75p 0.72p 0.73p 5815381
08/01/2019 0.78p 0.78p 0.71p 0.73p 15289935
07/01/2019 0.90p 0.94p 0.73p 0.78p 22660496
04/01/2019 1.90p 1.90p 0.69p 0.80p 87495088
03/01/2019 1.90p 1.94p 1.86p 1.90p 1277551
02/01/2019 1.90p 1.91p 1.86p 1.90p 298805
31/12/2018 1.90p 1.90p 1.88p 1.90p 50000
28/12/2018 1.88p 1.88p 1.88p 1.88p 0
27/12/2018 1.88p 1.88p 1.85p 1.88p 86468
24/12/2018 1.93p 1.93p 1.85p 1.88p 49168
21/12/2018 1.93p 1.93p 1.90p 1.93p 68583
20/12/2018 1.93p 1.95p 1.80p 1.93p 401629
19/12/2018 1.95p 1.95p 1.91p 1.93p 58208
18/12/2018 1.95p 2.00p 1.90p 1.95p 764960
17/12/2018 2.05p 2.10p 2.00p 2.05p 65000
14/12/2018 2.05p 2.05p 2.00p 2.05p 153475
13/12/2018 2.05p 2.05p 2.00p 2.05p 413662
12/12/2018 2.05p 2.05p 2.05p 2.05p 97680
11/12/2018 2.05p 2.10p 2.00p 2.05p 1790729
10/12/2018 2.35p 2.35p 2.10p 2.20p 295000
07/12/2018 2.45p 2.45p 2.30p 2.35p 36033
06/12/2018 2.45p 2.45p 2.40p 2.45p 250000
05/12/2018 2.45p 2.48p 2.41p 2.45p 53057
04/12/2018 2.45p 2.48p 2.45p 2.45p 100000
03/12/2018 2.45p 2.48p 2.45p 2.45p 39919
30/11/2018 2.45p 2.48p 2.45p 2.45p 107965
29/11/2018 2.45p 2.48p 2.41p 2.45p 19967
28/11/2018 2.45p 2.48p 2.45p 2.45p 90000
27/11/2018 2.45p 2.48p 2.45p 2.45p 88325
26/11/2018 2.45p 2.50p 2.40p 2.45p 180795
23/11/2018 2.55p 2.62p 2.45p 2.45p 1407694
22/11/2018 2.55p 2.55p 2.55p 2.55p 0
21/11/2018 2.55p 2.62p 2.55p 2.55p 2500
20/11/2018 2.55p 2.63p 2.55p 2.55p 207200
19/11/2018 2.60p 2.65p 2.42p 2.55p 312568
16/11/2018 2.60p 2.65p 2.48p 2.60p 48624
15/11/2018 2.60p 2.60p 2.60p 2.60p 0
14/11/2018 2.60p 2.60p 2.60p 2.60p 0
13/11/2018 2.75p 2.75p 2.50p 2.60p 316187
12/11/2018 2.75p 2.75p 2.60p 2.75p 100000
09/11/2018 2.75p 2.80p 2.65p 2.75p 31351
08/11/2018 2.80p 2.80p 2.68p 2.75p 292026
07/11/2018 2.80p 2.85p 2.70p 2.80p 306948
06/11/2018 2.80p 2.85p 2.74p 2.80p 72284
05/11/2018 2.80p 2.85p 2.74p 2.80p 354155
02/11/2018 2.80p 2.85p 2.80p 2.80p 1629496
01/11/2018 2.93p 2.97p 2.80p 2.80p 1652679
31/10/2018 3.05p 3.05p 2.90p 2.93p 672611
30/10/2018 3.05p 3.09p 3.00p 3.05p 71724
29/10/2018 3.08p 3.08p 3.00p 3.05p 2842
26/10/2018 3.08p 3.10p 3.01p 3.08p 107090
25/10/2018 3.13p 3.13p 3.10p 3.13p 78699
24/10/2018 3.13p 3.13p 3.13p 3.13p 50000
23/10/2018 3.13p 3.13p 3.10p 3.13p 262797
22/10/2018 3.13p 3.15p 3.11p 3.13p 1109247
19/10/2018 3.13p 3.15p 3.13p 3.13p 45313
18/10/2018 3.13p 3.15p 3.12p 3.13p 436307
17/10/2018 3.13p 3.15p 3.11p 3.13p 104202
16/10/2018 3.45p 3.49p 3.10p 3.13p 2714692
15/10/2018 3.60p 3.65p 3.45p 3.45p 1164632
12/10/2018 3.60p 3.80p 3.60p 3.60p 509245
11/10/2018 3.70p 3.90p 3.50p 3.60p 667116
10/10/2018 3.80p 3.90p 3.60p 3.75p 674891
09/10/2018 3.90p 3.90p 3.60p 3.80p 341917
08/10/2018 4.10p 4.10p 3.62p 3.90p 1073567
05/10/2018 4.10p 4.15p 4.10p 4.10p 11413
04/10/2018 4.10p 4.20p 4.03p 4.10p 1091353
03/10/2018 4.10p 4.20p 4.10p 4.10p 103879
02/10/2018 4.50p 4.50p 4.00p 4.10p 409240
01/10/2018 4.50p 4.60p 4.31p 4.50p 396752
28/09/2018 4.60p 4.70p 4.36p 4.50p 2674468
27/09/2018 4.60p 4.60p 4.50p 4.60p 10421
26/09/2018 4.60p 4.60p 4.55p 4.55p 92459
25/09/2018 4.65p 4.65p 4.50p 4.60p 50842
24/09/2018 4.65p 4.73p 4.55p 4.65p 466209
21/09/2018 4.40p 4.45p 4.30p 4.40p 196434
20/09/2018 4.40p 4.45p 4.40p 4.40p 10000
19/09/2018 4.40p 4.50p 4.30p 4.40p 444166
18/09/2018 4.65p 4.65p 4.33p 4.40p 135166
17/09/2018 4.65p 4.65p 4.65p 4.65p 0
14/09/2018 4.65p 4.73p 4.50p 4.65p 209578
13/09/2018 4.75p 4.75p 4.60p 4.70p 384834
12/09/2018 4.75p 4.80p 4.60p 4.75p 407260
11/09/2018 4.85p 4.85p 4.70p 4.75p 114888
10/09/2018 4.85p 4.85p 4.71p 4.85p 13430
07/09/2018 4.85p 4.85p 4.72p 4.85p 85826
06/09/2018 4.85p 4.88p 4.75p 4.85p 294369
05/09/2018 4.85p 5.00p 4.70p 4.85p 756037
04/09/2018 5.45p 5.45p 4.70p 4.85p 589545
03/09/2018 5.60p 5.60p 5.25p 5.50p 150014
31/08/2018 5.60p 5.60p 5.50p 5.60p 29875
30/08/2018 5.85p 5.85p 5.36p 5.60p 523613
29/08/2018 5.85p 5.85p 5.60p 5.85p 381882
28/08/2018 5.85p 6.00p 5.55p 5.85p 5656836
24/08/2018 5.80p 5.98p 5.66p 5.80p 536599
23/08/2018 5.55p 6.00p 5.45p 5.80p 904499
22/08/2018 5.50p 5.75p 5.45p 5.55p 453185
21/08/2018 5.25p 5.75p 5.22p 5.50p 551104
20/08/2018 5.25p 5.40p 5.19p 5.25p 150709
17/08/2018 4.63p 5.43p 4.63p 5.25p 2040551
16/08/2018 4.50p 4.90p 4.30p 4.63p 1261341
15/08/2018 4.80p 4.55p 4.55p 4.55p 0
14/08/2018 4.80p 4.55p 4.55p 4.55p 0
13/08/2018 4.80p 4.55p 4.55p 4.55p 0
10/08/2018 4.80p 4.55p 4.55p 4.55p 0
09/08/2018 4.80p 4.55p 4.55p 4.55p 0
08/08/2018 4.80p 4.55p 4.55p 4.55p 0
07/08/2018 4.80p 4.55p 4.55p 4.55p 0
06/08/2018 4.80p 4.55p 4.55p 4.55p 0
03/08/2018 4.80p 4.55p 4.55p 4.55p 0
02/08/2018 4.80p 4.55p 4.55p 4.55p 0
01/08/2018 4.80p 4.55p 4.55p 4.55p 0
31/07/2018 4.80p 4.55p 4.55p 4.55p 0
30/07/2018 4.80p 4.55p 4.55p 4.55p 0
27/07/2018 4.80p 4.55p 4.55p 4.55p 0
26/07/2018 4.80p 4.55p 4.55p 4.55p 0
25/07/2018 4.80p 4.55p 4.55p 4.55p 0

*Close Price adjusted for both dividends and splits