7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/03/2012 20.76p 20.76p 19.54p 20.76p 0
21/03/2012 20.76p 20.76p 19.54p 20.76p 29948
20/03/2012 20.76p 20.76p 19.54p 20.76p 0
19/03/2012 20.76p 20.76p 19.54p 20.76p 0
16/03/2012 20.76p 20.76p 19.54p 20.76p 5034
15/03/2012 21.98p 21.98p 19.54p 20.76p 11070
14/03/2012 21.98p 22.96p 20.51p 21.98p 0
13/03/2012 21.98p 22.96p 20.51p 21.98p 0
12/03/2012 21.98p 22.96p 20.51p 21.98p 1228
09/03/2012 21.98p 21.98p 19.54p 21.98p 3740
08/03/2012 21.98p 21.98p 17.58p 21.98p 0
07/03/2012 21.98p 21.98p 17.58p 21.98p 0
06/03/2012 21.98p 21.98p 17.58p 21.98p 46065
05/03/2012 21.98p 23.74p 21.98p 21.98p 0
02/03/2012 21.98p 23.74p 21.98p 21.98p 0
01/03/2012 21.98p 23.74p 21.98p 21.98p 0
29/02/2012 21.98p 23.74p 21.98p 21.98p 0
28/02/2012 21.98p 23.74p 21.98p 21.98p 0
27/02/2012 21.98p 23.74p 21.98p 21.98p 78
24/02/2012 21.98p 21.98p 20.51p 21.98p 0
23/02/2012 21.98p 21.98p 20.51p 21.98p 0
22/02/2012 21.98p 21.98p 20.51p 21.98p 347
21/02/2012 21.98p 21.98p 20.51p 21.98p 123
20/02/2012 21.98p 24.42p 21.98p 21.98p 0
17/02/2012 21.98p 24.42p 21.98p 21.98p 0
16/02/2012 21.98p 24.42p 21.98p 21.98p 78
15/02/2012 21.98p 24.42p 21.98p 21.98p 2511
14/02/2012 21.98p 23.45p 21.98p 21.98p 0
13/02/2012 21.98p 23.45p 21.98p 21.98p 1280
10/02/2012 21.98p 21.98p 20.51p 21.98p 64
09/02/2012 21.98p 23.45p 21.98p 21.98p 782
08/02/2012 21.98p 21.98p 20.51p 21.98p 26
07/02/2012 21.98p 21.98p 20.51p 21.98p 409
06/02/2012 21.98p 23.82p 20.03p 21.98p 25694
03/02/2012 21.98p 23.20p 19.54p 21.98p 0
02/02/2012 21.98p 23.20p 19.54p 21.98p 0
01/02/2012 23.20p 23.20p 19.54p 21.98p 6142
31/01/2012 23.20p 24.42p 23.20p 23.20p 0
30/01/2012 23.20p 24.42p 23.20p 23.20p 31
27/01/2012 23.20p 23.20p 22.27p 23.20p 252
26/01/2012 23.20p 23.20p 22.27p 23.20p 102
25/01/2012 23.20p 23.20p 22.11p 23.20p 0
24/01/2012 23.20p 23.20p 22.11p 23.20p 0
23/01/2012 23.20p 23.20p 22.11p 23.20p 0
20/01/2012 23.20p 23.20p 22.11p 23.20p 228
19/01/2012 23.20p 24.42p 22.10p 23.20p 0
18/01/2012 23.20p 24.42p 22.10p 23.20p 0
17/01/2012 23.20p 24.42p 22.10p 23.20p 10250
16/01/2012 23.20p 23.20p 22.47p 23.20p 0
13/01/2012 23.20p 23.20p 22.47p 23.20p 34088
12/01/2012 23.20p 23.20p 21.98p 23.20p 0
11/01/2012 23.20p 23.20p 21.98p 23.20p 0
10/01/2012 23.20p 23.20p 21.98p 23.20p 0
09/01/2012 23.20p 23.20p 21.98p 23.20p 0
06/01/2012 23.20p 23.20p 21.98p 23.20p 312
05/01/2012 23.20p 23.20p 19.54p 23.20p 0
04/01/2012 23.20p 23.20p 19.54p 23.20p 0
03/01/2012 23.20p 23.20p 19.54p 23.20p 25592
30/12/2011 23.20p 23.26p 23.20p 23.20p 0
29/12/2011 23.20p 23.26p 23.20p 23.20p 0
28/12/2011 23.20p 23.26p 23.20p 23.20p 0
23/12/2011 23.20p 23.26p 23.20p 23.20p 109
22/12/2011 23.20p 23.27p 23.20p 23.20p 0
21/12/2011 23.20p 23.27p 23.20p 23.20p 569
20/12/2011 23.20p 23.27p 21.98p 23.20p 4543
19/12/2011 25.64p 26.86p 21.98p 23.20p 22365
16/12/2011 25.64p 25.69p 25.64p 25.64p 1024
15/12/2011 25.64p 25.79p 24.91p 25.64p 0
14/12/2011 25.64p 25.79p 24.91p 25.64p 0
13/12/2011 25.64p 25.79p 24.91p 25.64p 0
12/12/2011 25.64p 25.79p 24.91p 25.64p 875
09/12/2011 26.86p 26.86p 21.98p 25.64p 49690
08/12/2011 28.09p 28.09p 24.42p 26.86p 3583
07/12/2011 28.09p 29.31p 26.86p 28.09p 0
06/12/2011 29.31p 29.31p 26.86p 28.09p 5118
05/12/2011 29.31p 29.31p 26.86p 29.31p 0
02/12/2011 29.31p 29.31p 26.86p 29.31p 0
01/12/2011 29.31p 29.31p 26.86p 29.31p 588
30/11/2011 29.31p 29.31p 26.86p 29.31p 1024
29/11/2011 29.31p 29.31p 26.86p 29.31p 609
28/11/2011 29.31p 29.31p 26.86p 29.31p 0
25/11/2011 29.31p 29.31p 26.86p 29.31p 0
24/11/2011 29.31p 29.31p 26.86p 29.31p 4374
23/11/2011 29.31p 29.55p 29.31p 29.31p 0
22/11/2011 29.31p 29.55p 29.31p 29.31p 1532
21/11/2011 29.31p 29.31p 26.86p 29.31p 4736
18/11/2011 29.31p 29.31p 27.11p 29.31p 5118
17/11/2011 29.31p 29.31p 27.45p 29.31p 4416
16/11/2011 29.31p 29.31p 27.35p 29.31p 0
15/11/2011 29.31p 29.31p 27.35p 29.31p 4178
14/11/2011 29.31p 29.31p 28.09p 29.31p 2144
11/11/2011 28.09p 29.31p 27.94p 28.09p 0
10/11/2011 29.31p 29.31p 27.94p 28.09p 2906
09/11/2011 29.31p 29.60p 29.31p 29.31p 3320
08/11/2011 29.31p 29.60p 29.31p 29.31p 1144
07/11/2011 29.31p 29.70p 29.31p 29.31p 163
04/11/2011 29.31p 29.31p 28.10p 29.31p 614
03/11/2011 29.31p 29.79p 28.09p 29.31p 0
02/11/2011 29.31p 29.79p 28.09p 29.31p 0
01/11/2011 29.31p 29.79p 28.09p 29.31p 0
31/10/2011 29.31p 29.79p 28.09p 29.31p 12542
28/10/2011 29.31p 30.19p 28.09p 29.31p 0
27/10/2011 29.31p 30.19p 28.09p 28.09p 0
26/10/2011 29.31p 30.19p 28.27p 29.31p 13249
25/10/2011 28.09p 29.31p 28.09p 29.31p 8397
24/10/2011 26.86p 29.31p 26.86p 28.09p 12284
21/10/2011 26.86p 26.86p 26.37p 26.86p 5118
20/10/2011 26.86p 26.86p 26.38p 26.86p 11446
19/10/2011 25.64p 26.11p 25.40p 25.64p 8416
18/10/2011 25.64p 26.11p 24.42p 25.64p 0
17/10/2011 25.64p 26.11p 24.42p 25.64p 512191
14/10/2011 25.64p 26.86p 24.42p 25.64p 0
13/10/2011 25.64p 26.86p 24.42p 25.64p 85340
12/10/2011 24.42p 26.86p 21.99p 25.64p 26615
11/10/2011 24.42p 26.08p 24.42p 24.42p 696
10/10/2011 24.42p 26.11p 24.42p 24.42p 0
07/10/2011 24.42p 26.11p 24.42p 24.42p 0
06/10/2011 24.42p 26.11p 24.42p 24.42p 89
05/10/2011 24.42p 26.13p 22.96p 24.42p 0
04/10/2011 25.64p 26.13p 22.96p 24.42p 9392
03/10/2011 24.42p 24.42p 23.05p 24.42p 205
30/09/2011 24.42p 26.86p 24.42p 24.42p 715
29/09/2011 24.42p 24.42p 23.05p 24.42p 0
28/09/2011 24.42p 24.42p 23.05p 24.42p 0
27/09/2011 24.42p 24.42p 23.05p 24.42p 0
26/09/2011 24.42p 24.42p 23.05p 24.42p 0
23/09/2011 24.42p 24.42p 23.05p 24.42p 0
22/09/2011 24.42p 24.42p 23.05p 24.42p 0
21/09/2011 24.42p 24.42p 23.05p 24.42p 0
20/09/2011 24.42p 24.42p 23.05p 24.42p 77
19/09/2011 24.42p 26.47p 23.05p 24.42p 396
16/09/2011 24.42p 26.86p 24.42p 24.42p 5118
15/09/2011 24.42p 26.47p 22.96p 24.42p 0
14/09/2011 24.42p 26.47p 22.96p 24.42p 1535
13/09/2011 24.42p 26.47p 24.42p 24.42p 26
12/09/2011 24.42p 26.47p 24.42p 24.42p 4658
09/09/2011 24.42p 24.42p 24.37p 24.42p 0
08/09/2011 24.42p 24.42p 24.37p 24.42p 0
07/09/2011 24.42p 24.42p 24.37p 24.42p 0
06/09/2011 24.42p 24.42p 24.37p 24.42p 0
05/09/2011 24.42p 24.42p 24.37p 24.42p 2031978
02/09/2011 24.42p 24.42p 21.98p 24.42p 0
01/09/2011 24.42p 24.42p 21.98p 24.42p 0
31/08/2011 24.42p 24.42p 21.98p 24.42p 530
30/08/2011 24.42p 24.42p 22.22p 24.42p 1896
26/08/2011 24.42p 24.42p 24.03p 24.42p 0
25/08/2011 24.42p 24.42p 24.03p 24.42p 0
24/08/2011 24.42p 24.42p 24.03p 24.42p 0
23/08/2011 24.42p 24.42p 24.03p 24.42p 0
22/08/2011 24.42p 24.42p 24.03p 24.42p 360
19/08/2011 24.42p 24.42p 22.22p 24.42p 0
18/08/2011 24.42p 24.42p 22.22p 24.42p 0
17/08/2011 24.42p 24.42p 22.22p 24.42p 0
16/08/2011 24.42p 24.42p 22.22p 24.42p 0
15/08/2011 24.42p 24.42p 22.22p 24.42p 734
12/08/2011 24.42p 24.42p 24.03p 24.42p 409
11/08/2011 23.20p 24.42p 23.20p 24.42p 20129
10/08/2011 23.20p 24.23p 21.98p 23.20p 13308
09/08/2011 24.42p 24.42p 23.20p 23.20p 4690
08/08/2011 24.42p 25.15p 22.57p 24.42p 1983
05/08/2011 24.42p 24.42p 23.35p 24.42p 1117
04/08/2011 24.42p 24.42p 23.20p 24.42p 32098
03/08/2011 24.42p 24.42p 24.42p 24.42p 0
02/08/2011 24.42p 24.42p 23.20p 24.42p 0
01/08/2011 23.20p 24.42p 23.20p 24.42p 98348
29/07/2011 23.20p 26.86p 23.20p 23.20p 851
28/07/2011 23.20p 23.20p 21.59p 23.20p 0
27/07/2011 23.20p 23.20p 21.59p 23.20p 0
26/07/2011 23.20p 23.20p 21.59p 23.20p 4987
25/07/2011 23.20p 23.20p 21.53p 23.20p 0
22/07/2011 23.20p 23.20p 21.53p 23.20p 0
21/07/2011 23.20p 23.20p 21.53p 23.20p 0
20/07/2011 23.20p 23.20p 21.53p 23.20p 0
19/07/2011 23.20p 23.20p 21.53p 23.20p 0
18/07/2011 23.20p 23.20p 21.53p 23.20p 1190
15/07/2011 23.20p 23.20p 21.49p 23.20p 0
14/07/2011 23.20p 23.20p 21.53p 23.20p 1187
13/07/2011 23.20p 23.20p 23.13p 23.20p 1485
12/07/2011 23.20p 26.38p 23.20p 23.20p 717
11/07/2011 23.20p 23.20p 23.13p 23.20p 2559
08/07/2011 23.20p 24.42p 23.20p 23.20p 0
07/07/2011 21.98p 24.42p 21.98p 23.20p 12883
06/07/2011 21.98p 24.42p 21.98p 21.98p 227
05/07/2011 21.98p 24.42p 21.98p 21.98p 0
04/07/2011 21.98p 24.42p 21.98p 21.98p 1535
01/07/2011 21.98p 23.98p 21.98p 21.98p 0
30/06/2011 21.98p 23.98p 21.98p 21.98p 3556
29/06/2011 23.20p 24.42p 21.98p 21.98p 0
28/06/2011 24.42p 24.42p 23.20p 23.20p 4141
27/06/2011 24.42p 26.13p 24.42p 24.42p 10235
24/06/2011 24.42p 26.08p 24.42p 24.42p 512
23/06/2011 24.42p 26.13p 23.05p 24.42p 0
22/06/2011 24.42p 26.13p 23.05p 24.42p 3030
21/06/2011 23.20p 26.13p 22.83p 24.42p 17011
20/06/2011 23.20p 24.42p 23.20p 23.20p 4095
17/06/2011 23.20p 23.20p 22.83p 23.20p 657
16/06/2011 23.20p 23.20p 22.83p 23.20p 1024
15/06/2011 24.42p 25.01p 22.71p 23.20p 32986
14/06/2011 24.42p 24.42p 22.58p 24.42p 3470
13/06/2011 24.42p 24.91p 24.42p 24.42p 1228

*Close Price adjusted for both dividends and splits