7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/03/2016 8.55p 9.28p 8.40p 8.55p 437566
07/03/2016 8.55p 8.79p 8.32p 8.55p 190503
04/03/2016 8.18p 8.79p 8.06p 8.55p 1010533
03/03/2016 7.33p 8.79p 6.84p 7.94p 637171
02/03/2016 7.33p 7.47p 6.84p 7.33p 132070
01/03/2016 7.57p 7.67p 7.08p 7.33p 294378
29/02/2016 7.57p 7.67p 7.51p 7.57p 38660
26/02/2016 7.57p 7.77p 7.33p 7.57p 163187
25/02/2016 7.82p 7.89p 7.33p 7.57p 111272
24/02/2016 7.45p 8.50p 7.45p 7.82p 963042
23/02/2016 9.40p 9.48p 7.33p 7.45p 3298906
22/02/2016 8.91p 11.19p 4.88p 9.65p 21714430
19/02/2016 8.91p 8.99p 8.89p 8.91p 40595
18/02/2016 9.28p 9.28p 8.91p 8.91p 33368
17/02/2016 9.16p 9.77p 8.89p 8.91p 228432
16/02/2016 9.89p 9.89p 9.16p 9.16p 46468
15/02/2016 10.38p 10.38p 9.82p 9.89p 269265
12/02/2016 10.50p 10.50p 10.26p 10.38p 82755
11/02/2016 10.87p 10.92p 10.50p 10.50p 234545
10/02/2016 12.33p 12.33p 10.35p 10.87p 446816
09/02/2016 13.43p 13.43p 11.14p 12.33p 1067141
08/02/2016 16.00p 16.00p 13.43p 13.92p 514458
05/02/2016 16.00p 16.36p 15.87p 16.00p 374698
04/02/2016 15.63p 16.48p 15.63p 16.00p 711468
03/02/2016 15.87p 16.31p 15.46p 15.63p 611603
02/02/2016 14.41p 16.36p 14.41p 15.87p 1470148
01/02/2016 13.43p 15.63p 13.43p 14.78p 1853155
29/01/2016 11.11p 13.19p 11.11p 12.94p 1038537
28/01/2016 10.99p 11.60p 10.99p 11.11p 206745
27/01/2016 11.48p 11.58p 10.62p 10.99p 387063
26/01/2016 9.16p 11.83p 9.16p 11.11p 1836826
25/01/2016 7.33p 9.39p 7.33p 8.91p 1127690
22/01/2016 6.35p 7.71p 6.35p 7.33p 861107
21/01/2016 6.96p 6.96p 5.86p 5.98p 1630909
20/01/2016 5.98p 5.98p 5.98p 5.98p 0
19/01/2016 5.98p 6.11p 5.62p 5.98p 191095
18/01/2016 6.23p 7.33p 5.91p 5.98p 134809
15/01/2016 6.23p 6.55p 6.11p 6.23p 443288
14/01/2016 6.23p 6.35p 6.11p 6.23p 32450
13/01/2016 6.23p 6.23p 6.23p 6.23p 0
12/01/2016 6.23p 7.57p 6.23p 6.23p 69097
11/01/2016 6.47p 6.47p 6.15p 6.23p 109121
08/01/2016 6.59p 7.82p 6.45p 6.47p 25296
07/01/2016 6.59p 6.59p 6.45p 6.59p 5800
06/01/2016 6.72p 6.79p 6.35p 6.59p 373663
05/01/2016 6.96p 6.96p 6.35p 6.47p 118784
04/01/2016 6.96p 6.96p 6.87p 6.96p 5665
31/12/2015 6.96p 6.96p 6.94p 6.96p 15355
30/12/2015 6.96p 6.96p 6.84p 6.96p 449186
29/12/2015 6.96p 7.20p 6.96p 6.96p 0
24/12/2015 7.20p 7.20p 7.20p 7.20p 0
23/12/2015 7.33p 8.30p 6.84p 7.20p 168607
22/12/2015 7.33p 7.33p 7.33p 7.33p 0
21/12/2015 7.33p 8.30p 7.08p 7.33p 243105
18/12/2015 7.33p 7.33p 7.33p 7.33p 0
17/12/2015 7.45p 8.30p 7.13p 7.33p 13348
16/12/2015 7.45p 7.45p 7.42p 7.45p 118929
15/12/2015 7.45p 7.45p 7.45p 7.45p 0
14/12/2015 7.69p 7.69p 7.33p 7.45p 209852
11/12/2015 7.69p 7.69p 7.69p 7.69p 0
10/12/2015 7.69p 7.69p 7.60p 7.69p 3449
09/12/2015 7.69p 7.77p 7.33p 7.69p 146743
08/12/2015 8.06p 8.79p 7.33p 7.69p 62614
07/12/2015 8.18p 9.52p 8.18p 8.18p 5968
04/12/2015 8.18p 9.52p 8.08p 8.18p 3526
03/12/2015 8.18p 8.21p 8.18p 8.18p 1815
02/12/2015 8.18p 8.21p 8.08p 8.18p 31306
01/12/2015 8.18p 8.20p 8.18p 8.18p 3050
30/11/2015 8.43p 8.43p 8.18p 8.18p 67272
27/11/2015 8.55p 8.79p 7.82p 8.43p 130855
26/11/2015 8.55p 9.18p 8.43p 8.43p 182021
25/11/2015 8.55p 8.55p 8.31p 8.55p 7349
24/11/2015 8.55p 8.69p 8.55p 8.55p 15964
23/11/2015 8.55p 8.69p 8.55p 8.55p 5118
20/11/2015 8.55p 8.55p 8.31p 8.55p 6654
19/11/2015 8.55p 8.55p 8.55p 8.55p 0
18/11/2015 8.55p 9.77p 8.31p 8.55p 21677
17/11/2015 8.55p 8.69p 8.30p 8.55p 16914
16/11/2015 8.55p 8.55p 8.55p 8.55p 0
13/11/2015 8.55p 8.55p 8.31p 8.55p 205
12/11/2015 8.55p 8.55p 8.55p 8.55p 0
11/11/2015 8.55p 8.55p 8.31p 8.55p 6881
10/11/2015 8.91p 9.77p 8.55p 8.55p 11242
09/11/2015 8.91p 8.99p 8.91p 8.91p 22393
06/11/2015 8.91p 8.91p 8.79p 8.91p 5118
05/11/2015 9.16p 9.18p 8.79p 8.91p 65862
04/11/2015 9.40p 9.44p 9.04p 9.16p 46599
03/11/2015 9.40p 10.38p 9.40p 9.40p 2016
02/11/2015 9.40p 9.40p 9.40p 9.40p 0
30/10/2015 9.40p 9.40p 9.04p 9.40p 57851
29/10/2015 9.40p 10.50p 9.40p 9.40p 0
28/10/2015 9.89p 9.89p 9.40p 9.40p 211060
27/10/2015 9.89p 9.89p 9.77p 9.89p 5708
26/10/2015 9.89p 9.89p 9.86p 9.89p 10014
23/10/2015 9.89p 9.92p 9.77p 9.89p 5886
22/10/2015 9.89p 9.92p 9.89p 9.89p 1024
21/10/2015 9.89p 10.99p 9.89p 9.89p 0
20/10/2015 9.89p 9.94p 9.38p 9.89p 32964
19/10/2015 10.01p 10.05p 9.77p 9.89p 55784
16/10/2015 10.50p 11.16p 9.77p 10.01p 2580815
15/10/2015 10.38p 10.38p 10.26p 10.38p 8993
14/10/2015 10.38p 10.38p 10.26p 10.38p 5118
13/10/2015 10.38p 10.38p 10.35p 10.38p 20454
12/10/2015 10.50p 10.50p 10.26p 10.38p 14075
09/10/2015 10.50p 10.50p 10.26p 10.50p 33553
08/10/2015 10.50p 10.71p 10.50p 10.50p 27447
07/10/2015 10.38p 10.75p 10.26p 10.50p 229335
06/10/2015 10.50p 11.72p 10.26p 10.38p 179723
05/10/2015 10.87p 10.87p 9.77p 10.38p 1099986
02/10/2015 10.87p 10.87p 10.74p 10.87p 3538
01/10/2015 10.87p 10.87p 10.74p 10.87p 52238
30/09/2015 10.87p 11.23p 10.38p 10.87p 104879
29/09/2015 10.87p 11.23p 10.75p 10.87p 4606
28/09/2015 10.99p 11.43p 10.87p 10.87p 232888
25/09/2015 11.36p 11.72p 10.75p 11.11p 38768
24/09/2015 12.33p 12.33p 11.31p 11.36p 62180
23/09/2015 12.33p 12.46p 11.23p 12.33p 0
22/09/2015 12.33p 12.33p 12.33p 12.33p 0
21/09/2015 12.58p 12.58p 11.83p 12.33p 58349
18/09/2015 12.58p 12.58p 12.47p 12.58p 2252
17/09/2015 12.58p 12.58p 12.57p 12.58p 5967
16/09/2015 12.58p 12.58p 12.46p 12.58p 114282
15/09/2015 12.58p 12.58p 12.46p 12.58p 4811
14/09/2015 12.58p 12.58p 12.46p 12.58p 17812
11/09/2015 12.58p 12.58p 12.47p 12.58p 30710
10/09/2015 12.58p 12.58p 12.58p 12.58p 0
09/09/2015 12.58p 12.58p 12.58p 12.58p 0
08/09/2015 12.58p 12.58p 11.23p 12.58p 0
07/09/2015 12.82p 12.82p 12.42p 12.58p 116443
04/09/2015 12.33p 12.85p 12.33p 12.70p 121529
03/09/2015 12.33p 12.46p 12.21p 12.33p 21753
02/09/2015 12.33p 12.46p 12.33p 12.33p 59
01/09/2015 12.46p 12.46p 12.21p 12.33p 1024
28/08/2015 12.46p 12.58p 12.02p 12.46p 76963
27/08/2015 12.46p 12.46p 12.21p 12.46p 4
26/08/2015 12.58p 12.58p 12.46p 12.46p 17402
25/08/2015 12.58p 12.59p 12.41p 12.58p 54320
24/08/2015 13.43p 13.43p 12.46p 12.58p 115226
21/08/2015 13.43p 13.43p 13.43p 13.43p 0
20/08/2015 13.43p 13.43p 13.43p 13.43p 0
19/08/2015 13.43p 14.65p 13.19p 13.43p 10237
18/08/2015 13.43p 13.43p 13.43p 13.43p 0
17/08/2015 13.55p 13.55p 13.19p 13.43p 696
14/08/2015 13.55p 14.65p 13.43p 13.55p 0
13/08/2015 13.55p 13.60p 13.43p 13.55p 35435
12/08/2015 14.04p 14.04p 13.44p 13.55p 16810
11/08/2015 14.29p 14.29p 13.68p 14.04p 12284
10/08/2015 14.29p 14.29p 13.68p 14.29p 14470
07/08/2015 14.29p 14.29p 14.16p 14.29p 34359
06/08/2015 14.29p 14.29p 13.68p 14.29p 28663
05/08/2015 14.29p 14.29p 14.16p 14.29p 409
04/08/2015 14.29p 14.29p 14.16p 14.29p 9981
03/08/2015 14.29p 14.29p 14.16p 14.29p 11081
31/07/2015 14.29p 14.29p 14.26p 14.29p 3751
30/07/2015 14.29p 14.29p 14.16p 14.29p 3071
29/07/2015 14.29p 15.14p 14.16p 14.29p 118
28/07/2015 14.29p 14.29p 14.12p 14.29p 76761
27/07/2015 14.41p 14.48p 14.16p 14.29p 10053
24/07/2015 14.90p 15.14p 14.16p 14.41p 20765
23/07/2015 15.02p 15.26p 14.78p 14.90p 112603
22/07/2015 15.02p 15.02p 14.97p 15.02p 7458
21/07/2015 15.02p 15.14p 14.97p 15.02p 20557
20/07/2015 15.26p 15.26p 14.97p 15.02p 20841
17/07/2015 15.26p 15.26p 15.14p 15.26p 3668
16/07/2015 15.87p 15.87p 15.14p 15.26p 54108
15/07/2015 16.85p 16.85p 14.58p 15.87p 786056
14/07/2015 17.34p 17.34p 14.70p 16.85p 193622
13/07/2015 17.10p 17.58p 16.90p 17.34p 96856
10/07/2015 16.97p 17.22p 16.36p 16.97p 6777
09/07/2015 15.87p 16.98p 15.87p 16.85p 150068
08/07/2015 15.02p 15.39p 14.69p 15.02p 30957
07/07/2015 15.02p 15.21p 14.69p 15.02p 3306
06/07/2015 15.26p 16.12p 15.16p 15.26p 291
03/07/2015 16.12p 16.12p 15.26p 15.26p 27331
02/07/2015 16.24p 16.24p 14.65p 16.12p 41939
01/07/2015 16.24p 16.24p 16.24p 16.24p 0
30/06/2015 16.24p 16.24p 16.12p 16.24p 5184
29/06/2015 16.36p 16.61p 16.14p 16.24p 9503
26/06/2015 16.85p 16.85p 16.61p 16.85p 7677
25/06/2015 16.85p 16.85p 16.85p 16.85p 0
24/06/2015 16.85p 16.85p 16.61p 16.85p 2047
23/06/2015 16.85p 16.85p 16.61p 16.85p 7551
22/06/2015 16.85p 16.85p 16.85p 16.85p 0
19/06/2015 16.85p 16.85p 16.61p 16.85p 2917
18/06/2015 16.85p 16.85p 16.68p 16.85p 5118
17/06/2015 16.85p 18.07p 16.61p 16.85p 11540
16/06/2015 17.34p 17.34p 16.63p 16.85p 31772
15/06/2015 17.34p 17.68p 16.73p 17.34p 22325
12/06/2015 17.34p 17.34p 17.34p 17.34p 0
11/06/2015 17.34p 18.07p 16.76p 17.34p 5122
10/06/2015 17.34p 18.07p 16.73p 17.34p 9051
09/06/2015 17.83p 17.83p 16.61p 17.34p 108868
08/06/2015 17.83p 17.88p 17.58p 17.83p 83433
05/06/2015 16.85p 18.03p 16.12p 17.83p 133434
04/06/2015 16.85p 16.85p 16.85p 16.85p 0
03/06/2015 16.85p 16.85p 16.17p 16.85p 128036
02/06/2015 16.85p 17.29p 16.12p 16.85p 27136
01/06/2015 16.85p 17.35p 16.85p 16.85p 21383
29/05/2015 16.85p 16.85p 16.61p 16.85p 112060
28/05/2015 16.61p 16.61p 16.17p 16.36p 179807

*Close Price adjusted for both dividends and splits