7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2022 0.23p 0.24p 0.22p 0.23p 37251
17/06/2022 0.23p 0.25p 0.21p 0.23p 1814
16/06/2022 0.23p 0.24p 0.23p 0.23p 135451
15/06/2022 0.23p 0.24p 0.21p 0.23p 172790
14/06/2022 0.25p 0.25p 0.21p 0.23p 2654004
13/06/2022 0.25p 0.26p 0.24p 0.25p 1601929
10/06/2022 0.25p 0.27p 0.24p 0.25p 258394
09/06/2022 0.25p 0.28p 0.24p 0.25p 1013537
08/06/2022 0.24p 0.28p 0.23p 0.25p 3676988
07/06/2022 0.23p 0.25p 0.21p 0.24p 3382866
06/06/2022 0.27p 0.27p 0.21p 0.23p 2080995
03/06/2022 0.27p 0.27p 0.23p 0.27p 2635154
02/06/2022 0.27p 0.27p 0.23p 0.27p 2635154
01/06/2022 0.27p 0.27p 0.23p 0.27p 2635154
31/05/2022 0.27p 0.27p 0.23p 0.27p 1569912
30/05/2022 0.23p 0.28p 0.21p 0.27p 16693388
27/05/2022 0.25p 0.26p 0.21p 0.23p 15084776
26/05/2022 0.19p 0.34p 0.19p 0.25p 62557200
25/05/2022 0.20p 0.21p 0.19p 0.19p 2411593
24/05/2022 0.23p 0.23p 0.19p 0.20p 11459699
23/05/2022 0.23p 0.25p 0.21p 0.23p 10462467
20/05/2022 0.27p 0.27p 0.21p 0.22p 15212865
19/05/2022 0.26p 0.26p 0.23p 0.26p 1264435
18/05/2022 0.26p 0.26p 0.26p 0.26p 0
17/05/2022 0.26p 0.26p 0.23p 0.26p 155634
16/05/2022 0.26p 0.26p 0.23p 0.26p 653786
13/05/2022 0.26p 0.26p 0.24p 0.26p 2318363
12/05/2022 0.26p 0.26p 0.23p 0.26p 185582
11/05/2022 0.26p 0.26p 0.23p 0.26p 7539586
10/05/2022 0.26p 0.27p 0.23p 0.26p 6284800
09/05/2022 0.28p 0.29p 0.24p 0.26p 2651385
06/05/2022 0.28p 0.30p 0.25p 0.28p 1501975
05/05/2022 0.28p 0.29p 0.26p 0.28p 5287244
04/05/2022 0.32p 0.33p 0.24p 0.28p 22120632
03/05/2022 0.32p 0.33p 0.28p 0.32p 1634213
02/05/2022 0.29p 0.33p 0.27p 0.32p 3954805
29/04/2022 0.29p 0.33p 0.27p 0.32p 3954805
28/04/2022 0.31p 0.35p 0.27p 0.29p 3060086
27/04/2022 0.35p 0.35p 0.27p 0.31p 3620007
26/04/2022 0.34p 0.36p 0.29p 0.35p 15197920
25/04/2022 0.30p 0.36p 0.30p 0.33p 6933861
22/04/2022 0.28p 0.30p 0.28p 0.30p 284321
21/04/2022 0.30p 0.31p 0.28p 0.28p 1976476
20/04/2022 0.30p 0.31p 0.25p 0.30p 1558677
19/04/2022 0.30p 0.31p 0.28p 0.30p 20260
18/04/2022 0.30p 0.31p 0.28p 0.30p 612777
15/04/2022 0.30p 0.31p 0.28p 0.30p 612777
14/04/2022 0.30p 0.31p 0.28p 0.30p 612777
13/04/2022 0.32p 0.32p 0.28p 0.30p 322483
12/04/2022 0.32p 0.32p 0.29p 0.32p 92987
11/04/2022 0.32p 0.32p 0.28p 0.32p 4453278
08/04/2022 0.32p 0.32p 0.30p 0.32p 1045599
07/04/2022 0.32p 0.32p 0.30p 0.32p 2196646
06/04/2022 0.28p 0.33p 0.28p 0.32p 4761592
05/04/2022 0.28p 0.29p 0.26p 0.28p 6883150
04/04/2022 0.28p 0.29p 0.27p 0.28p 748739
01/04/2022 0.28p 0.30p 0.27p 0.28p 4292576
31/03/2022 0.30p 0.31p 0.25p 0.28p 1628021
30/03/2022 0.30p 0.32p 0.25p 0.30p 3257019
29/03/2022 0.33p 0.33p 0.28p 0.30p 5632796
28/03/2022 0.33p 0.33p 0.30p 0.33p 1328699
25/03/2022 0.33p 0.34p 0.30p 0.33p 827530
24/03/2022 0.33p 0.35p 0.30p 0.33p 369472
23/03/2022 0.33p 0.35p 0.30p 0.33p 135403
22/03/2022 0.33p 0.33p 0.31p 0.33p 1200000
21/03/2022 0.31p 0.35p 0.28p 0.33p 5801477
18/03/2022 0.31p 0.32p 0.28p 0.31p 1142924
17/03/2022 0.31p 0.32p 0.27p 0.31p 601282
16/03/2022 0.31p 0.32p 0.28p 0.31p 1302918
15/03/2022 0.33p 0.33p 0.28p 0.31p 2309361
14/03/2022 0.33p 0.33p 0.30p 0.33p 805927
11/03/2022 0.33p 0.33p 0.31p 0.33p 519910
10/03/2022 0.33p 0.35p 0.30p 0.33p 5585460
09/03/2022 0.30p 0.33p 0.29p 0.30p 1700439
08/03/2022 0.30p 0.35p 0.27p 0.30p 3702930
07/03/2022 0.30p 0.32p 0.26p 0.30p 5376759
04/03/2022 0.33p 0.33p 0.30p 0.30p 11998875
03/03/2022 0.33p 0.34p 0.31p 0.33p 3942305
02/03/2022 0.38p 0.38p 0.31p 0.33p 9234887
01/03/2022 0.40p 0.45p 0.36p 0.38p 8339977
28/02/2022 0.35p 0.40p 0.34p 0.35p 807784
25/02/2022 0.35p 0.40p 0.34p 0.35p 2400865
24/02/2022 0.41p 0.41p 0.30p 0.35p 17954190
23/02/2022 0.41p 0.42p 0.37p 0.41p 8215517
22/02/2022 0.41p 0.42p 0.38p 0.41p 16232932
21/02/2022 0.45p 0.47p 0.39p 0.41p 23022702
18/02/2022 0.43p 0.54p 0.42p 0.45p 15573507
17/02/2022 0.43p 0.45p 0.42p 0.43p 2583897
16/02/2022 0.43p 0.45p 0.42p 0.43p 653044
15/02/2022 0.43p 0.44p 0.41p 0.43p 4180880
14/02/2022 0.43p 0.45p 0.41p 0.43p 1438480
11/02/2022 0.47p 0.47p 0.41p 0.43p 3532069
10/02/2022 0.47p 0.47p 0.43p 0.47p 2661856
09/02/2022 0.47p 0.47p 0.43p 0.47p 1477356
08/02/2022 0.48p 0.50p 0.43p 0.47p 5516252
07/02/2022 0.50p 0.51p 0.45p 0.48p 1738272
04/02/2022 0.48p 0.53p 0.46p 0.50p 19572396
03/02/2022 0.48p 0.50p 0.45p 0.48p 11993066
02/02/2022 0.48p 0.49p 0.43p 0.48p 5384812
01/02/2022 0.48p 0.48p 0.45p 0.48p 1172223
31/01/2022 0.48p 0.48p 0.45p 0.48p 3201653
28/01/2022 0.48p 0.50p 0.45p 0.48p 2320438
27/01/2022 0.48p 0.48p 0.45p 0.48p 5241910
26/01/2022 0.43p 0.57p 0.42p 0.48p 35565976
25/01/2022 0.43p 0.45p 0.42p 0.43p 1815021
24/01/2022 0.48p 0.50p 0.40p 0.43p 19647560
21/01/2022 0.50p 0.53p 0.45p 0.48p 3106928
20/01/2022 0.48p 0.55p 0.48p 0.50p 2465425
19/01/2022 0.50p 0.53p 0.48p 0.48p 5487372
18/01/2022 0.50p 0.53p 0.50p 0.50p 9917631
17/01/2022 0.53p 0.53p 0.48p 0.50p 11024780
14/01/2022 0.55p 0.57p 0.51p 0.53p 18971616
13/01/2022 0.58p 0.58p 0.51p 0.55p 10132785
12/01/2022 0.53p 0.64p 0.49p 0.58p 18123564
10/01/2022 0.55p 0.64p 0.50p 0.60p 28077822
07/01/2022 0.48p 0.58p 0.47p 0.55p 22120120
06/01/2022 0.48p 0.49p 0.47p 0.48p 942526
05/01/2022 0.48p 0.49p 0.45p 0.48p 5440791
04/01/2022 0.47p 0.48p 0.44p 0.48p 3757106
03/01/2022 0.47p 0.48p 0.43p 0.47p 750512
31/12/2021 0.47p 0.48p 0.43p 0.47p 750512
30/12/2021 0.48p 0.50p 0.43p 0.47p 3452576
29/12/2021 0.48p 0.48p 0.45p 0.48p 1283186
28/12/2021 0.48p 0.50p 0.46p 0.48p 2601771
27/12/2021 0.48p 0.50p 0.46p 0.48p 2601771
24/12/2021 0.48p 0.50p 0.46p 0.48p 2601771
23/12/2021 0.48p 0.48p 0.46p 0.48p 337352
22/12/2021 0.48p 0.48p 0.41p 0.48p 1305556
21/12/2021 0.48p 0.48p 0.45p 0.48p 1642148
20/12/2021 0.48p 0.48p 0.45p 0.48p 258619
17/12/2021 0.48p 0.48p 0.45p 0.48p 282541
16/12/2021 0.48p 0.48p 0.45p 0.48p 5123074
15/12/2021 0.46p 0.50p 0.43p 0.48p 6858472
14/12/2021 0.46p 0.46p 0.42p 0.46p 988078
13/12/2021 0.48p 0.48p 0.42p 0.46p 451617
10/12/2021 0.48p 0.48p 0.44p 0.48p 3365743
09/12/2021 0.50p 0.50p 0.46p 0.48p 1587880
08/12/2021 0.50p 0.50p 0.46p 0.50p 659675
07/12/2021 0.50p 0.50p 0.45p 0.50p 497214
06/12/2021 0.50p 0.55p 0.46p 0.50p 836455
03/12/2021 0.50p 0.50p 0.46p 0.50p 2966947
02/12/2021 0.51p 0.51p 0.45p 0.50p 6755486
01/12/2021 0.51p 0.51p 0.47p 0.51p 458513
30/11/2021 0.51p 0.51p 0.47p 0.51p 10454387
29/11/2021 0.51p 0.54p 0.47p 0.51p 1921881
26/11/2021 0.51p 0.51p 0.47p 0.51p 2502071
25/11/2021 0.51p 0.52p 0.50p 0.51p 2062363
24/11/2021 0.51p 0.52p 0.47p 0.49p 3515662
23/11/2021 0.53p 0.53p 0.47p 0.51p 4419007
22/11/2021 0.53p 0.54p 0.48p 0.53p 5651936
19/11/2021 0.54p 0.55p 0.50p 0.53p 18964048
18/11/2021 0.50p 0.56p 0.49p 0.54p 15852414
17/11/2021 0.48p 0.54p 0.48p 0.50p 4774088
16/11/2021 0.48p 0.49p 0.47p 0.48p 1195931
15/11/2021 0.51p 0.54p 0.45p 0.48p 6552619
12/11/2021 0.48p 0.54p 0.45p 0.51p 4816800
11/11/2021 0.48p 0.49p 0.45p 0.48p 735081
10/11/2021 0.48p 0.48p 0.45p 0.48p 1713670
09/11/2021 0.48p 0.48p 0.45p 0.48p 154802
08/11/2021 0.48p 0.48p 0.45p 0.48p 581581
05/11/2021 0.48p 0.49p 0.45p 0.48p 3983767
04/11/2021 0.48p 0.48p 0.45p 0.48p 6170267
03/11/2021 0.48p 0.50p 0.46p 0.48p 5494681
02/11/2021 0.48p 0.50p 0.45p 0.48p 7207479
01/11/2021 0.50p 0.51p 0.47p 0.48p 4253093
29/10/2021 0.50p 0.52p 0.48p 0.50p 548794
28/10/2021 0.50p 0.52p 0.48p 0.50p 99647
27/10/2021 0.50p 0.53p 0.48p 0.50p 8359490
26/10/2021 0.53p 0.55p 0.50p 0.53p 5108623
25/10/2021 0.58p 0.59p 0.50p 0.53p 9393492
22/10/2021 0.53p 0.55p 0.50p 0.53p 18464554
21/10/2021 0.50p 0.55p 0.48p 0.48p 885962
20/10/2021 0.53p 0.53p 0.48p 0.50p 3123012
19/10/2021 0.53p 0.55p 0.50p 0.53p 4794924
18/10/2021 0.48p 0.55p 0.45p 0.53p 36573248
15/10/2021 0.48p 0.50p 0.45p 0.48p 5345350
14/10/2021 0.48p 0.50p 0.45p 0.48p 2129636
13/10/2021 0.45p 0.48p 0.43p 0.48p 4253845
12/10/2021 0.44p 0.47p 0.43p 0.45p 5610125
11/10/2021 0.47p 0.48p 0.45p 0.48p 4154203
08/10/2021 0.48p 0.50p 0.44p 0.47p 1925648
07/10/2021 0.48p 0.50p 0.45p 0.48p 649346
06/10/2021 0.48p 0.48p 0.45p 0.48p 888674
05/10/2021 0.48p 0.50p 0.45p 0.48p 6437309
04/10/2021 0.48p 0.50p 0.45p 0.48p 5915210
01/10/2021 0.50p 0.51p 0.42p 0.45p 31362546
30/09/2021 0.83p 0.85p 0.46p 0.50p 115009704
29/09/2021 0.83p 0.90p 0.83p 0.88p 9542365
28/09/2021 0.88p 0.90p 0.85p 0.88p 2205990
27/09/2021 0.88p 0.90p 0.83p 0.88p 2571288
24/09/2021 0.88p 0.88p 0.85p 0.88p 861829
23/09/2021 0.88p 0.88p 0.85p 0.88p 619526
22/09/2021 0.88p 0.90p 0.86p 0.88p 1862530
21/09/2021 0.88p 0.89p 0.85p 0.88p 5152137
20/09/2021 0.93p 0.93p 0.85p 0.88p 3783923
17/09/2021 0.93p 1.00p 0.90p 0.93p 23127712
16/09/2021 0.88p 0.95p 0.85p 0.95p 5365819
15/09/2021 0.88p 0.91p 0.84p 0.88p 6071830
14/09/2021 0.80p 0.90p 0.80p 0.88p 8926967
13/09/2021 0.83p 0.85p 0.76p 0.80p 5423526

*Close Price adjusted for both dividends and splits