7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/01/2013 24.42p 24.42p 23.20p 24.42p 0
08/01/2013 24.42p 24.42p 23.20p 24.42p 0
07/01/2013 24.42p 24.42p 23.20p 24.42p 99
04/01/2013 24.42p 24.42p 23.20p 24.42p 0
03/01/2013 24.42p 24.42p 23.20p 24.42p 0
02/01/2013 24.42p 24.42p 23.20p 24.42p 0
31/12/2012 24.42p 24.42p 23.20p 24.42p 0
28/12/2012 24.42p 24.42p 23.20p 24.42p 3853
27/12/2012 24.42p 24.42p 22.96p 24.42p 33362
24/12/2012 24.42p 24.42p 22.03p 24.42p 58309
21/12/2012 24.42p 24.42p 23.40p 24.42p 6142
20/12/2012 24.42p 25.90p 23.26p 24.42p 17473
19/12/2012 25.64p 26.38p 22.47p 24.42p 40039
18/12/2012 25.64p 25.64p 23.45p 25.64p 0
17/12/2012 25.64p 25.64p 23.45p 25.64p 248
14/12/2012 25.64p 25.64p 23.45p 25.64p 0
13/12/2012 25.64p 25.64p 23.45p 25.64p 29
12/12/2012 25.64p 25.64p 24.72p 25.64p 0
11/12/2012 25.64p 25.64p 24.72p 25.64p 1024
10/12/2012 25.64p 26.01p 24.67p 25.64p 68981
07/12/2012 25.64p 25.64p 21.00p 25.64p 0
06/12/2012 25.64p 25.64p 21.00p 25.64p 0
05/12/2012 21.98p 21.98p 21.00p 21.98p 542
04/12/2012 21.98p 21.98p 21.00p 21.98p 0
03/12/2012 21.98p 21.98p 21.00p 21.98p 0
30/11/2012 21.98p 21.98p 21.00p 21.98p 354
29/11/2012 21.98p 23.14p 21.98p 21.98p 0
28/11/2012 21.98p 23.14p 21.98p 21.98p 0
27/11/2012 21.98p 23.14p 21.98p 21.98p 0
26/11/2012 21.98p 23.14p 21.98p 21.98p 0
23/11/2012 21.98p 23.14p 21.98p 21.98p 0
22/11/2012 21.98p 23.14p 21.98p 21.98p 2129
21/11/2012 21.98p 23.93p 21.98p 21.98p 2058
20/11/2012 21.98p 21.98p 20.51p 21.98p 0
19/11/2012 21.98p 21.98p 20.51p 21.98p 0
16/11/2012 21.98p 21.98p 20.51p 21.98p 2726
15/11/2012 21.98p 21.98p 20.51p 21.98p 3364
14/11/2012 21.98p 23.20p 20.76p 21.98p 0
13/11/2012 21.98p 23.20p 20.76p 21.98p 0
12/11/2012 20.76p 23.20p 20.76p 21.98p 5118
09/11/2012 19.54p 21.98p 19.54p 20.76p 0
08/11/2012 19.54p 21.98p 19.54p 20.76p 0
07/11/2012 19.54p 20.76p 19.54p 20.76p 0
06/11/2012 19.54p 20.76p 19.54p 20.76p 3394
05/11/2012 19.54p 24.42p 19.54p 20.76p 0
02/11/2012 19.54p 24.42p 19.54p 20.76p 0
01/11/2012 19.54p 20.76p 19.54p 20.76p 0
31/10/2012 19.54p 20.76p 19.54p 20.76p 0
30/10/2012 19.54p 20.76p 19.54p 20.76p 620
29/10/2012 19.54p 20.76p 19.54p 20.76p 0
26/10/2012 19.54p 20.76p 19.54p 20.76p 0
25/10/2012 19.54p 20.76p 19.54p 20.76p 0
24/10/2012 19.54p 20.76p 19.54p 20.76p 0
23/10/2012 19.54p 20.76p 19.54p 20.76p 2047
22/10/2012 20.76p 24.42p 19.54p 20.76p 0
19/10/2012 21.98p 24.42p 19.54p 20.76p 0
18/10/2012 19.54p 24.42p 19.54p 20.76p 0
17/10/2012 19.54p 24.42p 19.54p 20.76p 0
16/10/2012 19.54p 24.42p 19.54p 20.76p 0
15/10/2012 19.54p 24.42p 19.54p 20.76p 0
12/10/2012 19.54p 20.76p 19.54p 20.76p 154
11/10/2012 19.54p 20.76p 19.54p 20.76p 0
10/10/2012 19.54p 20.76p 19.54p 20.76p 0
09/10/2012 19.54p 20.76p 19.54p 20.76p 0
08/10/2012 19.54p 20.76p 19.54p 20.76p 4095
05/10/2012 20.76p 20.76p 19.54p 20.76p 0
04/10/2012 19.54p 20.76p 19.54p 20.76p 2824
03/10/2012 19.54p 20.76p 19.54p 20.76p 0
02/10/2012 19.54p 20.76p 19.54p 20.76p 0
01/10/2012 20.76p 20.76p 19.54p 20.76p 16898
28/09/2012 20.76p 21.98p 19.54p 21.98p 432
27/09/2012 20.76p 21.98p 19.93p 21.98p 0
26/09/2012 20.76p 21.98p 19.93p 21.98p 2047
25/09/2012 21.98p 21.98p 12.70p 21.98p 10851
24/09/2012 21.98p 21.98p 19.54p 21.98p 0
21/09/2012 21.98p 21.98p 19.54p 21.98p 0
20/09/2012 21.98p 21.98p 19.54p 21.98p 0
19/09/2012 21.98p 21.98p 19.54p 21.98p 0
18/09/2012 21.98p 21.98p 19.54p 21.98p 1106
17/09/2012 21.98p 22.22p 21.00p 21.98p 0
14/09/2012 21.98p 22.22p 21.00p 21.98p 0
13/09/2012 21.98p 22.22p 21.00p 21.98p 2615
12/09/2012 21.98p 24.42p 19.54p 21.98p 12990
11/09/2012 23.20p 23.20p 19.54p 21.98p 0
10/09/2012 23.20p 23.20p 19.54p 21.98p 24779
07/09/2012 23.20p 23.20p 21.98p 23.20p 0
06/09/2012 23.20p 23.20p 21.98p 23.20p 0
05/09/2012 23.20p 23.20p 21.98p 23.20p 0
04/09/2012 23.20p 23.20p 21.98p 23.20p 10870
03/09/2012 23.20p 24.42p 20.51p 23.20p 0
31/08/2012 24.42p 24.42p 20.51p 23.20p 0
30/08/2012 24.42p 24.42p 20.51p 24.42p 0
29/08/2012 24.42p 24.42p 20.51p 24.42p 0
28/08/2012 23.20p 24.42p 20.51p 24.42p 6142
24/08/2012 24.42p 24.42p 23.45p 24.42p 0
23/08/2012 24.42p 24.42p 23.45p 24.42p 103
22/08/2012 17.83p 29.31p 17.83p 24.42p 78352
21/08/2012 17.83p 18.07p 17.78p 18.07p 614
20/08/2012 17.83p 21.00p 16.61p 18.07p 0
17/08/2012 17.83p 21.00p 16.61p 18.07p 0
16/08/2012 16.61p 18.07p 16.61p 18.07p 0
15/08/2012 17.83p 18.07p 17.78p 18.07p 0
14/08/2012 17.83p 18.07p 17.78p 18.07p 0
13/08/2012 17.83p 18.07p 17.78p 18.07p 0
10/08/2012 17.83p 18.07p 17.78p 18.07p 0
09/08/2012 17.83p 18.07p 17.78p 18.07p 1587
08/08/2012 17.83p 18.07p 17.58p 18.07p 0
07/08/2012 17.83p 18.07p 17.58p 18.07p 410
06/08/2012 18.07p 18.07p 17.68p 18.07p 15199
03/08/2012 18.07p 18.07p 17.78p 18.07p 1075
02/08/2012 18.07p 18.56p 18.07p 18.07p 531
01/08/2012 18.07p 18.56p 18.02p 18.07p 0
31/07/2012 18.56p 18.56p 18.02p 18.07p 25592
30/07/2012 18.32p 18.56p 17.58p 18.56p 0
27/07/2012 18.32p 18.56p 17.58p 18.56p 26718
26/07/2012 18.32p 18.56p 15.14p 18.56p 0
25/07/2012 18.32p 18.56p 15.14p 18.56p 0
24/07/2012 18.32p 18.56p 15.14p 18.56p 0
23/07/2012 18.32p 18.56p 15.14p 18.56p 3583
20/07/2012 18.32p 18.56p 16.61p 18.56p 0
19/07/2012 18.56p 18.56p 16.61p 18.56p 10541
18/07/2012 18.56p 18.56p 17.72p 18.56p 0
17/07/2012 18.56p 18.56p 17.72p 18.56p 0
16/07/2012 18.56p 18.56p 17.72p 18.56p 0
13/07/2012 18.56p 18.56p 17.72p 18.56p 127
12/07/2012 18.56p 18.56p 17.58p 18.56p 0
11/07/2012 18.56p 18.56p 17.58p 18.56p 1776
10/07/2012 18.56p 18.56p 17.78p 18.56p 0
09/07/2012 18.56p 18.56p 17.78p 18.56p 322
06/07/2012 18.56p 18.56p 18.56p 18.56p 0
05/07/2012 18.56p 18.56p 18.56p 18.56p 1024
04/07/2012 18.56p 18.56p 17.58p 18.56p 81893
03/07/2012 18.32p 18.56p 18.28p 18.56p 12796
02/07/2012 18.32p 18.56p 17.58p 18.56p 2921
29/06/2012 18.32p 19.05p 18.32p 18.32p 0
28/06/2012 18.32p 19.05p 18.32p 18.32p 30710
27/06/2012 18.32p 18.32p 17.10p 18.32p 2047
26/06/2012 18.32p 19.54p 18.27p 18.32p 0
25/06/2012 19.54p 19.54p 18.27p 18.32p 7912
22/06/2012 20.76p 20.76p 19.54p 20.76p 0
21/06/2012 20.76p 20.76p 19.54p 20.76p 2559
20/06/2012 20.76p 20.76p 19.54p 20.76p 5118
19/06/2012 20.76p 21.98p 19.54p 20.76p 0
18/06/2012 20.76p 21.98p 19.54p 20.76p 0
15/06/2012 20.76p 21.98p 19.54p 20.76p 0
14/06/2012 21.98p 21.98p 19.54p 20.76p 512
13/06/2012 21.98p 21.98p 19.54p 21.98p 0
12/06/2012 21.98p 21.98p 19.54p 21.98p 44018
11/06/2012 21.98p 22.34p 21.98p 21.98p 4095
08/06/2012 18.32p 18.56p 18.32p 18.32p 5784
07/06/2012 17.10p 19.05p 14.65p 18.32p 27051
06/06/2012 17.10p 17.10p 14.65p 17.10p 0
01/06/2012 17.10p 17.10p 14.65p 17.10p 0
31/05/2012 17.10p 17.10p 14.65p 17.10p 0
30/05/2012 17.10p 17.10p 14.65p 17.10p 0
29/05/2012 17.10p 17.10p 14.65p 17.10p 5118
28/05/2012 17.10p 17.10p 14.65p 17.10p 0
25/05/2012 17.10p 17.10p 14.65p 17.10p 993
24/05/2012 17.10p 17.10p 14.65p 17.10p 1535
23/05/2012 19.54p 19.54p 17.10p 17.10p 6244
22/05/2012 19.54p 19.54p 17.10p 19.54p 0
21/05/2012 19.54p 19.54p 17.10p 19.54p 0
18/05/2012 18.32p 19.54p 17.10p 19.54p 2725
17/05/2012 19.54p 21.49p 18.32p 18.32p 0
16/05/2012 19.54p 21.49p 18.32p 18.32p 0
15/05/2012 20.76p 21.49p 20.76p 20.76p 87
14/05/2012 20.76p 20.76p 17.10p 20.76p 0
11/05/2012 20.76p 20.76p 17.10p 20.76p 168
10/05/2012 20.76p 20.76p 17.10p 20.76p 0
09/05/2012 20.76p 20.76p 17.10p 20.76p 0
08/05/2012 20.76p 20.76p 17.10p 20.76p 0
04/05/2012 20.76p 20.76p 17.10p 20.76p 0
03/05/2012 20.76p 20.76p 17.10p 20.76p 10237
02/05/2012 19.54p 19.54p 17.10p 19.54p 0
01/05/2012 19.54p 19.54p 17.10p 19.54p 0
30/04/2012 19.54p 19.54p 17.10p 19.54p 5221
27/04/2012 19.54p 19.54p 17.58p 19.54p 0
26/04/2012 19.54p 19.54p 17.58p 19.54p 0
25/04/2012 19.54p 19.54p 17.58p 19.54p 0
24/04/2012 19.54p 19.54p 17.58p 19.54p 12796
23/04/2012 19.54p 19.54p 19.54p 19.54p 0
20/04/2012 19.54p 19.54p 19.54p 19.54p 0
19/04/2012 19.54p 19.54p 19.54p 19.54p 0
18/04/2012 19.54p 19.54p 19.54p 19.54p 0
17/04/2012 19.54p 19.54p 19.54p 19.54p 0
16/04/2012 19.54p 19.54p 19.54p 19.54p 0
13/04/2012 19.54p 19.54p 19.54p 19.54p 92
12/04/2012 19.54p 19.54p 17.58p 19.54p 573
11/04/2012 19.54p 19.54p 17.68p 19.54p 6878
10/04/2012 19.54p 19.54p 19.54p 19.54p 15027
05/04/2012 19.54p 19.54p 19.54p 19.54p 1505
04/04/2012 19.54p 19.54p 17.58p 19.54p 0
03/04/2012 19.54p 19.54p 17.58p 19.54p 2168
02/04/2012 19.54p 19.54p 19.54p 19.54p 0
30/03/2012 19.54p 19.54p 19.54p 19.54p 823
29/03/2012 19.54p 19.54p 17.58p 19.54p 0
28/03/2012 19.54p 19.54p 17.58p 19.54p 512
27/03/2012 19.54p 19.54p 19.54p 19.54p 0
26/03/2012 19.54p 19.54p 19.54p 19.54p 1971
23/03/2012 20.76p 20.76p 19.54p 19.54p 5118

*Close Price adjusted for both dividends and splits