7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/08/2010 51.29p 51.29p 48.84p 50.07p 1347
20/08/2010 51.29p 51.29p 51.29p 51.29p 0
19/08/2010 51.29p 51.29p 48.89p 51.29p 429
18/08/2010 51.29p 51.29p 48.89p 51.29p 236
17/08/2010 51.29p 51.29p 48.84p 51.29p 1024
16/08/2010 51.29p 51.29p 51.29p 51.29p 0
13/08/2010 51.29p 51.29p 51.29p 51.29p 0
12/08/2010 51.29p 51.29p 50.07p 51.29p 7677
11/08/2010 51.29p 51.29p 51.29p 51.29p 0
10/08/2010 51.29p 51.29p 48.89p 51.29p 409
09/08/2010 51.29p 51.29p 48.89p 51.29p 194
06/08/2010 51.29p 51.29p 51.29p 51.29p 0
05/08/2010 51.29p 51.29p 48.89p 51.29p 435
04/08/2010 51.29p 51.29p 48.84p 51.29p 191937
03/08/2010 51.29p 51.29p 51.29p 51.29p 0
02/08/2010 51.29p 51.29p 51.29p 51.29p 0
30/07/2010 51.29p 51.29p 48.89p 51.29p 361
29/07/2010 51.29p 51.29p 49.43p 51.29p 2047
28/07/2010 51.29p 51.29p 49.43p 51.29p 15
27/07/2010 51.29p 51.29p 51.29p 51.29p 0
26/07/2010 51.29p 51.29p 51.29p 51.29p 0
23/07/2010 51.29p 51.29p 51.29p 51.29p 0
22/07/2010 51.29p 53.14p 49.43p 51.29p 1014
21/07/2010 50.07p 53.19p 46.89p 51.29p 3349
20/07/2010 50.07p 50.07p 49.33p 50.07p 2559
19/07/2010 50.07p 50.07p 50.07p 50.07p 0
16/07/2010 50.07p 50.07p 46.89p 50.07p 2559
15/07/2010 50.07p 50.07p 50.07p 50.07p 0
14/07/2010 50.07p 50.07p 46.89p 50.07p 7627
13/07/2010 50.07p 50.07p 47.65p 50.07p 5118
12/07/2010 50.07p 50.07p 50.07p 50.07p 0
09/07/2010 50.07p 50.07p 50.07p 50.07p 0
08/07/2010 50.07p 50.07p 47.65p 50.07p 1484
07/07/2010 47.62p 49.42p 45.42p 47.62p 654
06/07/2010 47.62p 47.62p 47.62p 47.62p 0
05/07/2010 47.62p 49.53p 47.62p 47.62p 307
02/07/2010 47.62p 47.62p 45.42p 47.62p 1024
01/07/2010 48.84p 48.84p 44.03p 47.62p 2099
30/06/2010 48.84p 48.84p 48.84p 48.84p 0
29/06/2010 48.84p 49.72p 48.84p 48.84p 162
28/06/2010 50.07p 50.07p 47.62p 48.84p 0
25/06/2010 50.07p 50.60p 46.40p 50.07p 2799
24/06/2010 50.07p 50.07p 50.07p 50.07p 0
23/06/2010 50.07p 50.90p 50.07p 50.07p 102
22/06/2010 50.07p 50.99p 46.48p 50.07p 4976
21/06/2010 51.29p 52.26p 46.40p 50.07p 6556
18/06/2010 50.07p 50.07p 46.89p 50.07p 123
17/06/2010 50.07p 50.07p 50.07p 50.07p 0
16/06/2010 50.07p 50.07p 50.07p 50.07p 0
15/06/2010 50.07p 51.29p 50.07p 50.07p 8888
14/06/2010 50.07p 51.48p 47.87p 50.07p 4319
11/06/2010 50.07p 50.07p 50.07p 50.07p 0
10/06/2010 50.07p 50.07p 47.57p 50.07p 1024
09/06/2010 50.07p 51.68p 47.57p 50.07p 2145
08/06/2010 51.29p 53.73p 46.40p 50.07p 33302
07/06/2010 51.29p 52.75p 48.84p 51.29p 17573
04/06/2010 50.07p 51.29p 49.82p 51.29p 16890
03/06/2010 46.40p 50.07p 43.96p 50.07p 58151
02/06/2010 46.40p 46.40p 46.40p 46.40p 0
01/06/2010 46.40p 46.40p 46.40p 46.40p 0
28/05/2010 46.40p 48.36p 44.25p 46.40p 36968
27/05/2010 46.40p 46.40p 46.40p 46.40p 0
26/05/2010 46.40p 46.40p 46.40p 46.40p 0
25/05/2010 46.40p 46.40p 44.16p 46.40p 102
24/05/2010 46.40p 46.40p 44.01p 46.40p 481
21/05/2010 46.40p 47.87p 44.01p 46.40p 5477
20/05/2010 46.40p 46.40p 46.40p 46.40p 46336
19/05/2010 46.40p 46.40p 46.40p 46.40p 0
18/05/2010 46.40p 46.40p 46.40p 46.40p 0
17/05/2010 46.40p 46.40p 46.40p 46.40p 0
14/05/2010 46.40p 46.40p 46.40p 46.40p 0
13/05/2010 46.40p 47.87p 46.40p 46.40p 5630
12/05/2010 46.40p 46.89p 46.40p 46.40p 1844
11/05/2010 46.40p 46.40p 46.40p 46.40p 0
10/05/2010 46.40p 46.40p 46.40p 46.40p 1056
07/05/2010 46.40p 46.40p 46.40p 46.40p 0
06/05/2010 46.40p 46.89p 46.40p 46.40p 225
05/05/2010 50.07p 50.07p 45.18p 46.40p 9744
04/05/2010 51.29p 51.29p 50.07p 50.07p 0
30/04/2010 50.07p 50.07p 50.07p 50.07p 0
29/04/2010 50.07p 50.07p 48.97p 50.07p 701
28/04/2010 50.07p 50.07p 50.07p 50.07p 0
27/04/2010 50.07p 50.21p 50.07p 50.07p 4950
26/04/2010 50.07p 51.29p 48.97p 50.07p 9500
23/04/2010 42.74p 42.74p 39.59p 42.74p 1024
22/04/2010 42.74p 42.74p 42.74p 42.74p 0
21/04/2010 42.74p 42.79p 42.74p 42.74p 407
20/04/2010 42.74p 42.79p 39.59p 42.74p 653
19/04/2010 42.74p 42.74p 42.74p 42.74p 0
16/04/2010 42.74p 42.74p 42.74p 42.74p 0
15/04/2010 42.74p 42.74p 42.74p 42.74p 0
14/04/2010 43.96p 45.52p 39.08p 42.74p 13564
13/04/2010 39.08p 39.08p 39.08p 39.08p 0
12/04/2010 39.08p 39.08p 37.90p 39.08p 7677
09/04/2010 39.08p 39.08p 39.08p 39.08p 0
08/04/2010 37.85p 39.08p 37.85p 39.08p 0
07/04/2010 39.08p 39.08p 36.63p 37.85p 1356
06/04/2010 39.08p 39.08p 36.63p 39.08p 1736
01/04/2010 39.08p 39.08p 39.05p 39.08p 41644
31/03/2010 40.30p 40.30p 36.63p 39.08p 3734
30/03/2010 40.30p 40.30p 36.63p 40.30p 850
29/03/2010 42.74p 42.74p 36.71p 40.30p 236
26/03/2010 40.30p 40.30p 40.30p 40.30p 0
25/03/2010 40.30p 40.30p 36.63p 40.30p 2559
24/03/2010 40.30p 40.30p 40.30p 40.30p 0
23/03/2010 40.30p 40.44p 40.30p 40.30p 1024
22/03/2010 40.30p 40.30p 38.59p 40.30p 337
19/03/2010 40.30p 40.30p 40.30p 40.30p 0
18/03/2010 42.74p 42.98p 36.63p 40.30p 26144
17/03/2010 42.74p 42.74p 42.74p 42.74p 0
16/03/2010 42.74p 42.74p 42.74p 42.74p 0
15/03/2010 42.74p 42.74p 42.74p 42.74p 0
12/03/2010 42.74p 42.74p 42.74p 42.74p 0
11/03/2010 42.74p 42.74p 42.74p 42.74p 0
10/03/2010 43.96p 43.96p 42.74p 42.74p 0
09/03/2010 43.96p 43.96p 43.96p 43.96p 0
08/03/2010 43.96p 43.96p 43.96p 43.96p 0
05/03/2010 43.96p 43.96p 43.96p 43.96p 0
04/03/2010 43.96p 43.96p 39.08p 43.96p 512
03/03/2010 43.96p 43.96p 43.96p 43.96p 0
02/03/2010 43.96p 43.96p 39.17p 43.96p 102
01/03/2010 43.96p 43.96p 43.96p 43.96p 0
26/02/2010 43.96p 43.96p 43.96p 43.96p 0
25/02/2010 43.96p 43.96p 43.96p 43.96p 0
24/02/2010 43.96p 43.96p 43.96p 43.96p 0
23/02/2010 43.96p 43.96p 43.96p 43.96p 0
22/02/2010 43.96p 43.96p 39.66p 43.96p 4929
19/02/2010 43.96p 43.96p 39.56p 43.96p 5118
18/02/2010 43.96p 43.96p 43.96p 43.96p 0
17/02/2010 43.96p 43.96p 40.25p 43.96p 3362
16/02/2010 43.96p 43.96p 43.96p 43.96p 0
15/02/2010 43.96p 46.42p 43.96p 43.96p 6874
12/02/2010 43.96p 43.96p 43.96p 43.96p 0
11/02/2010 43.96p 43.96p 41.52p 43.96p 409
10/02/2010 43.96p 43.96p 43.96p 43.96p 0
09/02/2010 45.18p 45.18p 39.08p 43.96p 4784
08/02/2010 45.18p 45.18p 43.96p 45.18p 10237
05/02/2010 48.84p 48.84p 43.96p 45.18p 5866
04/02/2010 48.84p 48.84p 43.96p 48.84p 2559
03/02/2010 48.84p 48.84p 48.84p 48.84p 0
02/02/2010 48.84p 48.84p 48.84p 48.84p 0
01/02/2010 48.84p 48.84p 48.84p 48.84p 0
29/01/2010 48.84p 48.84p 43.96p 48.84p 205
28/01/2010 48.84p 48.84p 48.84p 48.84p 0
27/01/2010 48.84p 48.84p 48.84p 48.84p 0
26/01/2010 48.84p 48.84p 43.96p 48.84p 2672
25/01/2010 48.84p 48.84p 48.84p 48.84p 0
22/01/2010 48.84p 48.84p 48.84p 48.84p 0
21/01/2010 48.84p 48.84p 48.36p 48.84p 38
20/01/2010 48.84p 48.84p 48.84p 48.84p 0
19/01/2010 48.84p 48.84p 43.96p 48.84p 6654
18/01/2010 48.84p 48.84p 43.96p 48.84p 3583
15/01/2010 48.84p 48.84p 43.96p 48.84p 51
14/01/2010 48.84p 48.84p 45.42p 48.84p 8266
13/01/2010 48.84p 48.84p 45.91p 48.84p 345
12/01/2010 48.84p 50.60p 48.84p 48.84p 1530
11/01/2010 48.84p 53.14p 45.91p 48.84p 5052
08/01/2010 48.84p 50.60p 48.84p 48.84p 961
07/01/2010 48.84p 48.84p 45.13p 48.84p 2047
06/01/2010 48.84p 48.84p 43.96p 48.84p 118
05/01/2010 48.84p 48.84p 48.84p 48.84p 0
04/01/2010 48.84p 48.84p 45.13p 48.84p 513764
31/12/2009 48.84p 48.84p 45.13p 48.84p 1024
30/12/2009 48.84p 48.84p 48.84p 48.84p 0
29/12/2009 48.84p 48.84p 46.40p 48.84p 17020
24/12/2009 48.84p 48.84p 48.84p 48.84p 0
23/12/2009 48.84p 48.84p 45.13p 48.84p 591
22/12/2009 46.40p 48.84p 46.30p 48.84p 7370
21/12/2009 46.40p 48.84p 46.30p 46.40p 52
18/12/2009 46.40p 46.40p 46.40p 46.40p 0
17/12/2009 46.40p 46.40p 46.40p 46.40p 0
16/12/2009 46.40p 46.40p 46.40p 46.40p 0
15/12/2009 46.40p 48.26p 46.30p 46.40p 1472
14/12/2009 46.40p 46.40p 46.40p 46.40p 0
11/12/2009 46.40p 46.40p 46.40p 46.40p 399768
10/12/2009 46.40p 46.40p 46.40p 46.40p 0
09/12/2009 46.40p 46.40p 46.40p 46.40p 0
08/12/2009 46.40p 46.40p 43.96p 46.40p 1382
07/12/2009 46.40p 46.40p 44.35p 46.40p 9694
04/12/2009 46.40p 46.40p 46.40p 46.40p 614
03/12/2009 46.40p 46.40p 44.16p 46.40p 881
02/12/2009 46.40p 48.84p 46.40p 46.40p 0
01/12/2009 46.40p 46.40p 46.40p 46.40p 0
30/11/2009 46.40p 46.40p 46.40p 46.40p 0
27/11/2009 46.40p 46.40p 46.40p 46.40p 0
26/11/2009 46.40p 48.84p 46.40p 46.40p 0
25/11/2009 46.40p 46.40p 46.40p 46.40p 0
24/11/2009 46.40p 46.40p 44.45p 46.40p 15429
23/11/2009 48.84p 48.84p 44.16p 46.40p 14895
20/11/2009 48.84p 48.84p 44.06p 48.84p 7644
19/11/2009 48.84p 48.84p 43.96p 48.84p 1679
18/11/2009 48.84p 48.84p 44.06p 48.84p 10828
17/11/2009 52.51p 52.51p 43.96p 48.84p 13183
16/11/2009 39.08p 57.39p 37.22p 52.51p 40328
13/11/2009 39.08p 39.08p 39.08p 39.08p 0
12/11/2009 39.08p 39.08p 39.08p 39.08p 0
11/11/2009 39.08p 39.08p 37.12p 39.08p 2917
10/11/2009 39.08p 39.08p 39.08p 39.08p 0
09/11/2009 39.08p 39.08p 39.08p 39.08p 0
06/11/2009 39.08p 39.08p 39.08p 39.08p 0

*Close Price adjusted for both dividends and splits