7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/12/2016 6.11p 6.11p 6.11p 6.11p 0
19/12/2016 6.47p 6.47p 6.11p 6.11p 412439
16/12/2016 6.59p 6.59p 6.35p 6.47p 47880
15/12/2016 6.59p 6.59p 6.35p 6.59p 135900
14/12/2016 6.72p 6.94p 6.59p 6.59p 342961
13/12/2016 6.59p 7.13p 6.59p 6.72p 493317
12/12/2016 6.23p 6.84p 6.23p 6.59p 481606
09/12/2016 5.98p 6.23p 5.98p 6.23p 39923
08/12/2016 5.98p 6.11p 5.87p 5.98p 83897
07/12/2016 5.98p 6.06p 5.98p 5.98p 217863
06/12/2016 5.98p 6.04p 5.86p 5.98p 108528
05/12/2016 5.98p 5.98p 5.86p 5.98p 32579
02/12/2016 5.98p 6.25p 5.93p 5.98p 159696
01/12/2016 5.98p 6.06p 5.98p 5.98p 82422
30/11/2016 6.23p 6.23p 5.93p 5.98p 84404
29/11/2016 6.35p 6.35p 5.91p 6.23p 392500
28/11/2016 6.23p 6.35p 6.11p 6.35p 77123
25/11/2016 6.35p 6.35p 6.16p 6.23p 70875
24/11/2016 6.35p 6.35p 6.35p 6.35p 2559
23/11/2016 6.59p 6.74p 6.35p 6.35p 118924
22/11/2016 6.59p 6.84p 6.13p 6.59p 234897
21/11/2016 6.59p 6.72p 6.36p 6.59p 413997
18/11/2016 6.59p 7.08p 6.36p 6.59p 246820
17/11/2016 6.35p 6.78p 6.35p 6.59p 649866
16/11/2016 6.23p 6.35p 6.13p 6.23p 216201
15/11/2016 6.11p 6.35p 6.06p 6.23p 279377
14/11/2016 5.74p 6.47p 5.62p 6.11p 1165338
11/11/2016 5.49p 5.62p 5.45p 5.62p 325910
10/11/2016 5.49p 5.62p 5.43p 5.49p 413144
09/11/2016 5.25p 5.62p 5.25p 5.49p 179142
08/11/2016 5.37p 5.62p 5.37p 5.37p 199082
07/11/2016 5.25p 5.62p 5.17p 5.37p 1244891
04/11/2016 5.25p 5.37p 5.25p 5.25p 30338
03/11/2016 5.37p 5.37p 5.13p 5.25p 100988
02/11/2016 5.37p 5.57p 5.18p 5.37p 47657
01/11/2016 5.62p 5.62p 5.37p 5.37p 61420
31/10/2016 5.62p 6.35p 5.37p 5.62p 84224
28/10/2016 5.62p 5.84p 5.38p 5.62p 359142
27/10/2016 5.62p 5.62p 5.42p 5.62p 39139
26/10/2016 5.62p 5.70p 5.62p 5.62p 6889
25/10/2016 5.49p 5.71p 5.37p 5.62p 99170
24/10/2016 5.49p 5.53p 5.03p 5.49p 495437
21/10/2016 5.49p 5.61p 5.37p 5.49p 439446
20/10/2016 5.49p 5.49p 5.37p 5.49p 154574
19/10/2016 5.62p 5.62p 5.42p 5.49p 443282
18/10/2016 5.62p 5.76p 5.42p 5.62p 40056
17/10/2016 5.86p 6.35p 5.47p 5.62p 357824
14/10/2016 5.86p 6.00p 5.64p 5.86p 156208
13/10/2016 5.74p 5.86p 5.74p 5.86p 53930
12/10/2016 5.98p 5.98p 5.86p 5.98p 15355
11/10/2016 5.98p 6.06p 5.86p 5.98p 209852
10/10/2016 6.59p 6.59p 5.86p 5.98p 538666
07/10/2016 5.98p 6.00p 5.98p 5.98p 436742
06/10/2016 5.98p 6.04p 5.86p 5.98p 288581
05/10/2016 6.47p 6.47p 5.67p 5.98p 504129
04/10/2016 6.47p 6.47p 6.01p 6.47p 35828
03/10/2016 6.59p 6.74p 6.35p 6.47p 295794
30/09/2016 6.59p 6.84p 6.47p 6.59p 331701
29/09/2016 6.59p 6.84p 6.45p 6.59p 104817
28/09/2016 5.98p 7.05p 5.94p 6.59p 1319330
27/09/2016 5.98p 6.07p 5.91p 5.98p 47843
26/09/2016 5.37p 6.08p 5.37p 5.98p 1303701
23/09/2016 5.37p 5.62p 4.90p 5.37p 1344815
22/09/2016 5.62p 5.62p 4.88p 5.49p 3729173
21/09/2016 5.62p 5.62p 4.88p 5.62p 426598
20/09/2016 5.74p 5.74p 5.37p 5.62p 85246
19/09/2016 6.47p 6.47p 5.37p 5.74p 726876
16/09/2016 6.47p 6.47p 6.23p 6.23p 81144
15/09/2016 6.47p 6.59p 6.15p 6.47p 1685805
14/09/2016 6.11p 6.47p 6.11p 6.47p 102477
13/09/2016 6.35p 6.59p 6.15p 6.47p 613144
12/09/2016 6.47p 6.55p 5.91p 6.35p 508456
09/09/2016 6.59p 6.59p 6.11p 6.47p 50160
08/09/2016 6.72p 6.72p 6.35p 6.59p 103073
07/09/2016 6.72p 6.79p 6.40p 6.72p 125725
06/09/2016 6.72p 6.79p 6.40p 6.72p 376094
05/09/2016 6.84p 6.86p 6.40p 6.72p 152670
02/09/2016 7.08p 7.33p 6.36p 6.84p 253489
01/09/2016 6.11p 7.33p 6.11p 7.08p 824234
31/08/2016 6.59p 6.74p 5.86p 6.11p 112716
30/08/2016 6.59p 6.79p 6.35p 6.59p 103009
26/08/2016 6.96p 6.96p 6.35p 6.59p 285077
25/08/2016 6.96p 6.96p 6.35p 6.96p 48116
24/08/2016 6.96p 6.96p 6.59p 6.96p 32525
23/08/2016 6.96p 6.98p 6.72p 6.96p 32284
22/08/2016 6.96p 6.98p 6.61p 6.96p 188522
19/08/2016 6.96p 7.08p 6.94p 6.96p 83516
18/08/2016 6.96p 7.03p 6.96p 6.96p 3788
17/08/2016 7.08p 7.82p 6.84p 6.96p 73632
16/08/2016 7.20p 7.33p 6.84p 7.08p 213497
15/08/2016 7.20p 7.20p 7.08p 7.20p 297609
12/08/2016 7.20p 7.21p 7.08p 7.20p 201127
11/08/2016 7.20p 7.24p 7.03p 7.20p 86787
10/08/2016 6.72p 8.16p 6.59p 7.45p 580659
09/08/2016 6.72p 6.91p 6.72p 6.72p 32757
08/08/2016 6.96p 7.23p 6.45p 6.72p 80272
05/08/2016 6.84p 7.13p 6.59p 6.96p 24752
04/08/2016 6.96p 6.96p 6.59p 6.84p 52787
03/08/2016 6.96p 7.13p 6.61p 6.96p 21200
02/08/2016 6.59p 6.96p 6.59p 6.96p 93179
01/08/2016 6.59p 6.72p 6.59p 6.59p 14591
29/07/2016 6.59p 6.72p 6.11p 6.59p 276934
28/07/2016 6.59p 6.74p 6.59p 6.59p 5118
27/07/2016 6.47p 6.59p 6.47p 6.59p 0
26/07/2016 6.84p 6.84p 6.42p 6.47p 206675
25/07/2016 7.33p 7.72p 6.35p 6.84p 1182497
22/07/2016 7.33p 7.82p 6.84p 7.33p 175316
21/07/2016 7.08p 7.42p 6.84p 7.33p 150008
20/07/2016 6.59p 6.84p 6.57p 6.72p 20377
19/07/2016 6.84p 6.84p 6.35p 6.59p 1182555
18/07/2016 6.84p 6.94p 6.36p 6.84p 47435
15/07/2016 6.35p 6.84p 6.35p 6.84p 279774
14/07/2016 5.49p 6.58p 5.46p 6.35p 444724
13/07/2016 5.49p 5.49p 5.40p 5.49p 91233
12/07/2016 5.49p 5.49p 5.37p 5.49p 638070
11/07/2016 5.49p 5.56p 5.49p 5.49p 120657
08/07/2016 5.62p 5.92p 5.37p 5.62p 349962
07/07/2016 5.62p 6.35p 5.37p 5.62p 44309
06/07/2016 5.62p 5.81p 5.47p 5.62p 16517
05/07/2016 5.98p 5.98p 5.42p 5.62p 169142
04/07/2016 6.23p 6.59p 5.62p 5.98p 153000
01/07/2016 6.11p 6.35p 6.11p 6.23p 5128
30/06/2016 5.86p 6.35p 5.62p 6.11p 48933
29/06/2016 5.62p 6.11p 5.49p 5.86p 81095
28/06/2016 5.62p 6.35p 5.37p 5.62p 435729
27/06/2016 5.13p 6.06p 4.92p 5.62p 156687
24/06/2016 5.13p 5.37p 5.06p 5.13p 35774
23/06/2016 5.86p 6.20p 5.63p 5.86p 65938
22/06/2016 5.86p 5.86p 5.86p 5.86p 0
21/06/2016 5.62p 5.86p 5.62p 5.86p 8530
20/06/2016 5.62p 5.62p 5.62p 5.62p 0
17/06/2016 5.49p 5.86p 5.49p 5.62p 105688
16/06/2016 5.62p 5.84p 5.40p 5.49p 605549
15/06/2016 5.98p 5.98p 5.62p 5.62p 116282
14/06/2016 5.98p 6.11p 5.98p 5.98p 122840
13/06/2016 6.47p 6.47p 5.86p 5.98p 208246
10/06/2016 6.47p 6.47p 6.35p 6.47p 54210
09/06/2016 6.47p 6.47p 6.11p 6.47p 51183
08/06/2016 6.47p 6.47p 6.47p 6.47p 0
07/06/2016 6.47p 6.47p 6.37p 6.47p 6323
06/06/2016 6.47p 6.48p 6.47p 6.47p 53361
03/06/2016 6.47p 6.49p 6.36p 6.47p 172258
02/06/2016 6.47p 6.47p 6.47p 6.47p 0
01/06/2016 6.59p 6.59p 6.47p 6.47p 0
31/05/2016 6.72p 6.72p 6.10p 6.59p 148861
27/05/2016 6.72p 6.84p 6.59p 6.72p 100654
26/05/2016 6.72p 6.72p 6.59p 6.72p 70715
25/05/2016 6.96p 6.96p 6.28p 6.72p 134738
24/05/2016 7.08p 7.08p 6.91p 6.96p 16103
23/05/2016 7.20p 7.20p 6.94p 7.08p 55968
20/05/2016 7.20p 7.20p 6.84p 7.20p 194497
19/05/2016 7.20p 7.20p 7.08p 7.20p 29836
18/05/2016 7.20p 7.20p 7.20p 7.20p 15788
17/05/2016 7.20p 7.28p 7.08p 7.20p 98919
16/05/2016 7.20p 7.20p 6.87p 7.20p 489130
13/05/2016 7.33p 7.33p 7.13p 7.20p 170644
12/05/2016 7.33p 7.33p 7.08p 7.33p 594435
11/05/2016 7.45p 7.45p 7.08p 7.33p 515637
10/05/2016 7.45p 7.45p 7.13p 7.45p 14975
09/05/2016 7.45p 7.45p 7.23p 7.45p 145177
06/05/2016 7.20p 7.20p 7.08p 7.20p 667230
05/05/2016 6.47p 7.27p 6.35p 7.20p 5325670
04/05/2016 5.74p 6.10p 5.64p 5.98p 565603
03/05/2016 6.23p 6.23p 5.68p 5.98p 488986
29/04/2016 6.23p 6.25p 6.11p 6.23p 194503
28/04/2016 6.96p 6.96p 4.88p 6.23p 17868544
27/04/2016 7.45p 7.45p 6.64p 6.96p 682342
26/04/2016 7.45p 7.45p 6.98p 7.45p 249195
25/04/2016 7.45p 8.30p 7.35p 7.45p 37889
22/04/2016 7.57p 7.57p 7.33p 7.45p 128608
21/04/2016 7.45p 7.82p 7.40p 7.57p 114571
20/04/2016 7.69p 7.69p 7.39p 7.45p 73311
19/04/2016 8.18p 8.30p 7.57p 7.69p 143754
18/04/2016 8.30p 8.54p 7.99p 8.18p 292632
15/04/2016 8.18p 8.30p 8.18p 8.18p 41290
14/04/2016 8.43p 8.50p 8.12p 8.18p 233908
13/04/2016 8.06p 8.55p 8.06p 8.18p 682953
12/04/2016 8.30p 8.30p 7.87p 8.06p 846196
11/04/2016 8.43p 8.43p 8.24p 8.30p 851203
08/04/2016 8.67p 9.04p 8.30p 8.43p 890741
07/04/2016 8.67p 8.89p 8.67p 8.67p 35440
06/04/2016 8.30p 9.28p 8.21p 8.67p 750716
05/04/2016 8.30p 8.30p 8.25p 8.30p 22338
04/04/2016 8.30p 8.30p 7.82p 8.30p 51593
01/04/2016 8.30p 8.50p 7.82p 8.30p 37464
31/03/2016 7.69p 8.61p 7.34p 8.18p 6295196
30/03/2016 8.91p 9.00p 7.07p 7.20p 1137280
29/03/2016 7.33p 8.69p 7.33p 8.18p 508960
24/03/2016 7.45p 7.47p 7.33p 7.33p 284005
23/03/2016 7.57p 7.57p 7.39p 7.45p 125727
22/03/2016 7.69p 7.69p 7.39p 7.57p 156621
21/03/2016 7.69p 8.55p 7.59p 7.69p 123438
18/03/2016 7.69p 7.69p 7.62p 7.69p 232900
17/03/2016 7.69p 7.69p 7.62p 7.69p 40947
16/03/2016 7.69p 7.69p 7.62p 7.69p 20533
15/03/2016 7.69p 7.69p 7.65p 7.69p 22919
14/03/2016 7.94p 8.03p 7.42p 7.69p 109260
11/03/2016 8.06p 8.06p 7.83p 7.94p 156904
10/03/2016 8.55p 8.73p 8.06p 8.06p 203100
09/03/2016 8.55p 8.79p 8.55p 8.55p 1147309

*Close Price adjusted for both dividends and splits