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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
7Digital Group (7DIG) Share Price
Retail Sector
| 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