7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/10/2017 5.92p 6.16p 5.79p 5.79p 613108
05/10/2017 5.92p 5.92p 5.79p 5.92p 353401
04/10/2017 5.79p 5.92p 5.79p 5.92p 86689
03/10/2017 6.04p 6.04p 5.79p 5.79p 1403516
02/10/2017 6.29p 6.41p 6.04p 6.04p 392450
29/09/2017 6.29p 6.29p 6.29p 6.29p 358430
28/09/2017 6.29p 6.41p 6.29p 6.29p 229268
27/09/2017 6.78p 6.90p 6.29p 6.29p 791604
26/09/2017 7.15p 7.03p 6.29p 6.78p 1627996
25/09/2017 6.16p 6.78p 6.16p 6.78p 982255
22/09/2017 6.16p 6.16p 6.16p 6.16p 151219
21/09/2017 6.66p 6.66p 6.04p 6.16p 644783
20/09/2017 6.66p 6.66p 6.66p 6.66p 77659
19/09/2017 6.66p 6.66p 6.66p 6.66p 4454
18/09/2017 6.78p 6.78p 6.66p 6.66p 38584
15/09/2017 6.78p 6.78p 6.78p 6.78p 24837
14/09/2017 6.78p 6.78p 6.78p 6.78p 197187
13/09/2017 6.78p 6.78p 6.78p 6.78p 65163
12/09/2017 6.90p 6.90p 6.78p 6.78p 202096
11/09/2017 6.90p 6.90p 6.90p 6.90p 41324
08/09/2017 6.66p 7.03p 6.66p 6.90p 602229
07/09/2017 6.66p 6.66p 6.66p 6.66p 343189
06/09/2017 6.66p 6.66p 6.66p 6.66p 23960
05/09/2017 6.53p 6.90p 6.53p 6.66p 109665
04/09/2017 6.29p 6.66p 6.29p 6.53p 490009
01/09/2017 6.29p 6.29p 6.29p 6.29p 113902
31/08/2017 6.29p 6.29p 6.29p 6.29p 155733
30/08/2017 6.29p 6.29p 6.29p 6.29p 83826
29/08/2017 6.29p 6.29p 6.29p 6.29p 48884
25/08/2017 6.41p 6.41p 6.29p 6.29p 29002
24/08/2017 6.41p 6.41p 6.41p 6.41p 31592
23/08/2017 6.29p 6.41p 6.29p 6.41p 301586
22/08/2017 6.41p 6.41p 6.29p 6.29p 498999
21/08/2017 6.78p 6.78p 6.29p 6.41p 500362
18/08/2017 6.78p 6.78p 6.78p 6.78p 111775
17/08/2017 6.78p 6.78p 6.53p 6.78p 123324
16/08/2017 6.78p 6.78p 6.78p 6.78p 96017
15/08/2017 6.41p 6.90p 6.41p 6.78p 1184140
14/08/2017 6.04p 6.41p 5.79p 6.41p 1292123
11/08/2017 6.04p 6.04p 6.04p 6.04p 30375
10/08/2017 6.16p 6.16p 6.04p 6.04p 761089
09/08/2017 6.41p 6.41p 6.16p 6.16p 562444
08/08/2017 6.04p 6.53p 6.04p 6.41p 455428
07/08/2017 6.16p 6.16p 6.04p 6.04p 300558
04/08/2017 5.92p 6.16p 5.92p 6.16p 342595
03/08/2017 5.92p 5.92p 5.92p 5.92p 397818
02/08/2017 5.92p 5.92p 5.92p 5.92p 291978
01/08/2017 5.92p 5.92p 5.79p 5.92p 200106
31/07/2017 6.29p 6.29p 5.79p 5.92p 1202023
28/07/2017 6.29p 6.29p 5.92p 6.29p 1012563
27/07/2017 5.92p 5.92p 5.92p 5.92p 82846
26/07/2017 5.79p 5.92p 5.79p 5.92p 76053
25/07/2017 6.04p 6.04p 5.79p 5.79p 602366
24/07/2017 6.04p 6.16p 6.04p 6.04p 238598
21/07/2017 6.16p 6.16p 6.04p 6.04p 298503
20/07/2017 6.16p 6.16p 6.16p 6.16p 398494
19/07/2017 6.16p 6.16p 6.16p 6.16p 262492
18/07/2017 6.04p 6.16p 6.04p 6.16p 579468
17/07/2017 6.04p 6.04p 6.04p 6.04p 240000
14/07/2017 6.29p 6.29p 6.04p 6.04p 446659
13/07/2017 6.29p 6.29p 6.29p 6.29p 268870
12/07/2017 6.41p 6.41p 6.29p 6.29p 557184
11/07/2017 6.16p 6.41p 6.16p 6.41p 1257781
10/07/2017 6.16p 6.16p 6.16p 6.16p 386011
07/07/2017 6.16p 6.16p 5.92p 6.16p 1326016
06/07/2017 6.41p 6.41p 6.16p 6.16p 157615
05/07/2017 6.29p 6.41p 6.29p 6.41p 196336
04/07/2017 5.79p 6.29p 5.79p 6.29p 1317596
03/07/2017 6.29p 6.41p 6.04p 6.04p 1246103
30/06/2017 6.66p 6.66p 6.29p 6.29p 804066
29/06/2017 6.78p 6.78p 6.53p 6.66p 1371089
28/06/2017 7.03p 7.27p 6.53p 6.78p 2461907
27/06/2017 7.03p 7.03p 6.53p 6.78p 464951
26/06/2017 7.64p 7.64p 7.03p 7.03p 975451
23/06/2017 7.15p 7.64p 7.03p 7.64p 2144051
22/06/2017 7.77p 7.77p 7.03p 7.15p 0
21/06/2017 7.03p 8.51p 7.03p 7.77p 0
20/06/2017 6.41p 8.75p 5.42p 7.03p 0
19/06/2017 5.55p 5.55p 5.30p 5.42p 0
16/06/2017 5.79p 5.79p 5.08p 5.55p 823848
15/06/2017 5.79p 6.16p 5.67p 5.79p 187403
14/06/2017 5.79p 5.86p 5.67p 5.79p 375626
13/06/2017 5.79p 5.79p 5.67p 5.79p 58647
12/06/2017 5.92p 5.92p 5.68p 5.79p 101810
09/06/2017 5.79p 5.92p 5.77p 5.79p 123112
08/06/2017 6.04p 6.10p 5.92p 6.04p 182357
07/06/2017 6.04p 6.16p 5.92p 6.04p 328488
06/06/2017 5.55p 6.31p 5.55p 6.04p 3239954
05/06/2017 5.55p 5.82p 5.54p 5.55p 976655
02/06/2017 5.79p 5.79p 5.49p 5.67p 1245219
01/06/2017 5.79p 5.83p 5.72p 5.79p 247760
31/05/2017 5.79p 5.92p 5.70p 5.79p 1052865
30/05/2017 6.04p 6.16p 5.70p 5.79p 290204
26/05/2017 6.04p 6.09p 5.92p 6.04p 166177
25/05/2017 6.04p 6.16p 5.67p 6.04p 503955
24/05/2017 6.29p 6.29p 5.97p 6.04p 377687
23/05/2017 6.29p 6.36p 6.16p 6.29p 210148
22/05/2017 6.41p 6.66p 6.21p 6.29p 346783
19/05/2017 6.41p 6.41p 6.27p 6.41p 119035
18/05/2017 6.41p 6.66p 6.27p 6.41p 122410
17/05/2017 6.29p 6.56p 6.29p 6.41p 70729
16/05/2017 6.41p 6.66p 6.29p 6.29p 77797
15/05/2017 6.41p 6.78p 6.21p 6.41p 774057
12/05/2017 6.29p 6.61p 6.26p 6.41p 209555
11/05/2017 6.29p 6.41p 6.24p 6.29p 249216
10/05/2017 6.29p 6.56p 6.19p 6.29p 290561
09/05/2017 6.41p 6.41p 6.22p 6.29p 313194
08/05/2017 6.78p 6.78p 6.24p 6.41p 1460291
05/05/2017 6.78p 6.78p 6.66p 6.78p 175639
04/05/2017 6.78p 6.85p 6.66p 6.78p 715467
03/05/2017 6.90p 6.90p 6.41p 6.78p 356133
02/05/2017 7.03p 7.14p 6.66p 6.90p 903301
28/04/2017 7.52p 7.52p 6.98p 7.03p 850750
27/04/2017 7.52p 7.52p 7.17p 7.52p 48825
26/04/2017 7.52p 7.52p 7.15p 7.52p 450993
25/04/2017 7.15p 7.82p 7.15p 7.52p 457901
24/04/2017 6.78p 7.40p 6.78p 7.15p 737069
21/04/2017 7.03p 7.15p 6.77p 6.78p 647330
20/04/2017 7.03p 7.09p 7.03p 7.03p 42500
19/04/2017 7.15p 7.30p 6.82p 7.03p 153137
18/04/2017 7.64p 7.64p 6.90p 7.15p 504948
13/04/2017 7.03p 7.65p 7.03p 7.64p 1659583
12/04/2017 7.03p 7.10p 6.97p 7.03p 40562
11/04/2017 7.03p 7.10p 6.90p 7.03p 352847
10/04/2017 7.03p 7.15p 7.00p 7.03p 589099
07/04/2017 7.27p 7.30p 6.95p 7.03p 286052
06/04/2017 7.27p 7.27p 7.18p 7.27p 366823
05/04/2017 7.27p 7.35p 7.18p 7.27p 195172
04/04/2017 7.27p 7.39p 7.15p 7.27p 334708
03/04/2017 7.15p 7.75p 7.01p 7.27p 1852148
31/03/2017 6.53p 7.40p 6.42p 7.15p 1844426
30/03/2017 6.41p 6.66p 6.41p 6.53p 8249616
29/03/2017 6.16p 6.41p 6.13p 6.41p 787251
28/03/2017 6.41p 6.41p 6.13p 6.16p 701944
27/03/2017 6.53p 6.53p 5.26p 6.41p 681753
24/03/2017 6.53p 6.53p 6.41p 6.53p 1052091
23/03/2017 6.78p 6.78p 6.43p 6.53p 767507
22/03/2017 6.78p 6.78p 6.66p 6.78p 28393
21/03/2017 6.90p 6.90p 6.41p 6.78p 434519
20/03/2017 6.78p 7.00p 6.68p 6.90p 252109
17/03/2017 7.27p 7.27p 6.68p 6.78p 776523
16/03/2017 7.52p 7.52p 7.15p 7.27p 167756
15/03/2017 7.64p 7.89p 7.26p 7.52p 330078
14/03/2017 7.52p 7.89p 7.49p 7.64p 374078
13/03/2017 7.03p 7.64p 7.03p 7.52p 1288590
10/03/2017 6.66p 7.15p 6.46p 7.03p 2441179
09/03/2017 7.08p 7.32p 6.92p 7.08p 573636
08/03/2017 7.57p 7.57p 7.08p 7.08p 451383
07/03/2017 7.08p 7.82p 7.00p 7.57p 599394
06/03/2017 7.82p 7.82p 6.98p 7.08p 642122
03/03/2017 8.30p 8.30p 7.69p 7.82p 1050044
02/03/2017 8.43p 8.55p 8.06p 8.30p 356761
01/03/2017 7.69p 8.56p 7.69p 8.43p 1198660
28/02/2017 8.18p 8.30p 7.18p 7.69p 1160471
27/02/2017 8.43p 8.55p 7.82p 8.06p 669015
24/02/2017 7.69p 8.69p 7.69p 8.06p 1546769
23/02/2017 7.57p 7.77p 7.52p 7.69p 164124
22/02/2017 7.57p 7.72p 7.48p 7.57p 134115
21/02/2017 7.57p 7.76p 7.47p 7.57p 790715
20/02/2017 7.33p 8.01p 7.18p 7.57p 1927388
17/02/2017 6.72p 7.50p 6.67p 7.20p 1082836
16/02/2017 6.59p 6.82p 6.59p 6.72p 205804
15/02/2017 6.59p 6.69p 6.40p 6.59p 80446
14/02/2017 6.35p 6.73p 6.30p 6.59p 953953
13/02/2017 6.72p 6.92p 6.20p 6.35p 2246864
10/02/2017 6.96p 6.96p 6.70p 6.72p 929796
09/02/2017 7.20p 7.20p 6.84p 6.96p 2032315
08/02/2017 6.96p 7.31p 6.86p 7.20p 2148196
07/02/2017 7.82p 7.82p 6.96p 6.96p 1151210
06/02/2017 8.18p 8.19p 7.57p 7.82p 304248
03/02/2017 8.18p 8.22p 7.92p 8.18p 309055
02/02/2017 8.18p 8.40p 7.89p 8.18p 567502
01/02/2017 8.06p 8.55p 7.82p 8.18p 1729730
31/01/2017 7.45p 8.30p 7.45p 8.06p 1605463
30/01/2017 8.06p 8.14p 7.38p 7.45p 1926556
27/01/2017 7.33p 8.99p 7.09p 8.06p 4772981
26/01/2017 7.57p 7.79p 6.98p 7.20p 1483127
25/01/2017 7.57p 7.76p 6.95p 7.57p 3363607
24/01/2017 6.72p 7.57p 6.66p 7.33p 14637103
23/01/2017 6.72p 6.84p 6.66p 6.72p 1717201
20/01/2017 6.96p 6.99p 6.72p 6.72p 3571857
19/01/2017 6.96p 7.08p 6.95p 6.96p 1426341
18/01/2017 8.55p 8.58p 6.94p 6.96p 3046480
17/01/2017 9.52p 9.52p 8.16p 8.55p 1053392
16/01/2017 8.18p 9.52p 8.07p 9.04p 1608102
13/01/2017 7.08p 8.30p 7.08p 8.18p 896226
12/01/2017 6.11p 7.47p 5.99p 7.08p 1401026
11/01/2017 6.23p 6.29p 5.86p 6.11p 77048
10/01/2017 6.72p 6.84p 6.11p 6.23p 226656
09/01/2017 7.20p 7.20p 6.59p 6.84p 422386
06/01/2017 6.96p 7.57p 6.96p 7.20p 735688
05/01/2017 6.47p 7.03p 6.18p 6.96p 285819
04/01/2017 6.47p 6.47p 6.47p 6.47p 0
03/01/2017 6.11p 6.74p 6.11p 6.47p 265405
30/12/2016 6.11p 6.30p 6.11p 6.11p 7852
29/12/2016 6.11p 6.11p 5.96p 6.11p 3383
28/12/2016 6.11p 6.33p 5.92p 6.11p 63793
23/12/2016 6.11p 6.35p 5.92p 6.11p 34216
22/12/2016 6.11p 6.84p 5.92p 6.11p 37398
21/12/2016 6.11p 6.35p 5.98p 6.11p 105067

*Close Price adjusted for both dividends and splits