7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/09/2021 0.78p 0.88p 0.75p 0.83p 29848176
09/09/2021 0.78p 0.78p 0.76p 0.78p 1258104
08/09/2021 0.73p 0.80p 0.73p 0.78p 1770675
07/09/2021 0.75p 0.77p 0.75p 0.75p 315157
06/09/2021 0.75p 0.80p 0.74p 0.75p 2396115
03/09/2021 0.73p 0.80p 0.71p 0.75p 5165747
02/09/2021 0.73p 0.75p 0.70p 0.73p 1296417
01/09/2021 0.78p 0.78p 0.73p 0.73p 4447091
31/08/2021 0.78p 0.78p 0.75p 0.78p 3021540
30/08/2021 0.78p 0.80p 0.77p 0.78p 1074555
27/08/2021 0.78p 0.80p 0.77p 0.78p 1074555
26/08/2021 0.80p 0.85p 0.77p 0.80p 2435982
25/08/2021 0.73p 0.81p 0.73p 0.78p 8864938
24/08/2021 0.73p 0.75p 0.73p 0.73p 905090
23/08/2021 0.73p 0.75p 0.73p 0.73p 787049
20/08/2021 0.73p 0.75p 0.70p 0.73p 3782737
19/08/2021 0.78p 0.78p 0.70p 0.73p 5087101
18/08/2021 0.78p 0.80p 0.75p 0.78p 825987
17/08/2021 0.80p 0.80p 0.75p 0.78p 2025373
16/08/2021 0.80p 0.85p 0.75p 0.80p 1845812
13/08/2021 0.85p 0.85p 0.75p 0.80p 2658806
12/08/2021 0.83p 0.85p 0.80p 0.85p 3333291
11/08/2021 0.83p 0.83p 0.80p 0.83p 1996689
10/08/2021 0.83p 0.84p 0.80p 0.83p 4041707
09/08/2021 0.85p 0.90p 0.81p 0.83p 1753032
06/08/2021 0.85p 0.86p 0.81p 0.85p 582328
05/08/2021 0.83p 0.88p 0.83p 0.85p 3336777
04/08/2021 0.85p 0.90p 0.82p 0.83p 2051634
03/08/2021 0.83p 0.86p 0.82p 0.85p 2647366
02/08/2021 0.85p 0.86p 0.82p 0.85p 1641210
30/07/2021 0.85p 0.86p 0.83p 0.85p 880576
29/07/2021 0.85p 0.86p 0.80p 0.85p 1406110
28/07/2021 0.85p 0.88p 0.81p 0.85p 5503954
27/07/2021 0.93p 1.00p 0.83p 0.85p 3695762
26/07/2021 0.88p 0.95p 0.80p 0.88p 2242984
23/07/2021 0.83p 1.00p 0.80p 0.88p 7036120
22/07/2021 0.93p 0.94p 0.83p 0.83p 16488496
21/07/2021 0.93p 0.94p 0.91p 0.93p 3180315
20/07/2021 0.93p 0.94p 0.90p 0.93p 1860937
19/07/2021 0.93p 0.95p 0.90p 0.93p 2997170
16/07/2021 0.93p 0.94p 0.90p 0.93p 5923815
15/07/2021 0.93p 0.94p 0.90p 0.93p 615118
14/07/2021 0.98p 1.00p 0.90p 0.93p 4396801
13/07/2021 0.93p 0.95p 0.90p 0.93p 5756490
12/07/2021 0.93p 0.93p 0.90p 0.93p 1356007
09/07/2021 0.93p 0.99p 0.90p 0.93p 3359431
08/07/2021 0.93p 0.94p 0.90p 0.93p 3878087
07/07/2021 1.10p 1.10p 0.91p 0.93p 8504977
06/07/2021 0.98p 1.00p 0.95p 0.98p 9161581
05/07/2021 0.98p 1.00p 0.96p 0.98p 3737702
02/07/2021 0.93p 1.00p 0.93p 0.98p 6859503
01/07/2021 1.10p 1.10p 0.91p 0.93p 40116624
30/06/2021 1.35p 1.35p 1.05p 1.13p 56589136
29/06/2021 1.25p 1.40p 1.25p 1.33p 14696792
28/06/2021 1.28p 1.30p 1.20p 1.25p 2521130
25/06/2021 1.28p 1.30p 1.26p 1.28p 3284357
24/06/2021 1.28p 1.30p 1.26p 1.28p 1245841
23/06/2021 1.23p 1.30p 1.20p 1.28p 3173585
22/06/2021 1.23p 1.25p 1.20p 1.23p 4211267
21/06/2021 1.30p 1.35p 1.22p 1.23p 4470176
18/06/2021 1.28p 1.40p 1.25p 1.30p 6072628
17/06/2021 1.28p 1.30p 1.25p 1.28p 478853
16/06/2021 1.28p 1.30p 1.25p 1.28p 799297
15/06/2021 1.28p 1.30p 1.25p 1.28p 2449213
14/06/2021 1.28p 1.30p 1.25p 1.28p 1776600
11/06/2021 1.25p 1.30p 1.22p 1.28p 5419787
10/06/2021 1.33p 1.40p 1.20p 1.25p 6017644
09/06/2021 1.35p 1.42p 1.26p 1.33p 2129896
08/06/2021 1.28p 1.37p 1.25p 1.35p 2673891
07/06/2021 1.28p 1.29p 1.27p 1.28p 929260
04/06/2021 1.33p 1.40p 1.26p 1.28p 1227168
03/06/2021 1.33p 1.35p 1.25p 1.33p 2745684
02/06/2021 1.33p 1.33p 1.25p 1.33p 271686
01/06/2021 1.35p 1.40p 1.29p 1.33p 2675494
31/05/2021 1.25p 1.37p 1.20p 1.33p 3949395
28/05/2021 1.25p 1.37p 1.20p 1.33p 3949395
27/05/2021 1.23p 1.26p 1.20p 1.25p 1344918
26/05/2021 1.23p 1.28p 1.20p 1.23p 4286253
25/05/2021 1.25p 1.25p 1.20p 1.23p 5701112
24/05/2021 1.28p 1.30p 1.20p 1.25p 3623929
21/05/2021 1.33p 1.40p 1.25p 1.28p 2259594
20/05/2021 1.28p 1.28p 1.20p 1.25p 3409051
19/05/2021 1.28p 1.29p 1.20p 1.28p 1555607
18/05/2021 1.28p 1.35p 1.20p 1.28p 580993
17/05/2021 1.35p 1.40p 1.20p 1.28p 3115066
14/05/2021 1.25p 1.27p 1.20p 1.25p 3320263
13/05/2021 1.25p 1.25p 1.20p 1.25p 2854768
12/05/2021 1.18p 1.31p 1.18p 1.25p 7295425
11/05/2021 1.25p 1.26p 1.17p 1.18p 9554014
10/05/2021 1.30p 1.30p 1.20p 1.25p 2856975
07/05/2021 1.30p 1.33p 1.25p 1.30p 3448347
06/05/2021 1.33p 1.33p 1.27p 1.30p 5588802
05/05/2021 1.33p 1.38p 1.26p 1.35p 4842281
04/05/2021 1.50p 1.60p 1.25p 1.33p 7053696
03/05/2021 1.30p 1.30p 1.23p 1.30p 4059061
30/04/2021 1.30p 1.30p 1.23p 1.30p 4059061
29/04/2021 1.23p 1.33p 1.23p 1.28p 10402690
28/04/2021 1.23p 1.25p 1.20p 1.23p 7492548
27/04/2021 1.23p 1.25p 1.20p 1.23p 5768113
26/04/2021 1.28p 1.28p 1.21p 1.23p 1791352
23/04/2021 1.28p 1.30p 1.25p 1.28p 3075225
22/04/2021 1.25p 1.30p 1.20p 1.28p 10366661
21/04/2021 1.28p 1.30p 1.25p 1.30p 6288937
20/04/2021 1.35p 1.35p 1.20p 1.28p 13171313
19/04/2021 1.40p 1.45p 1.31p 1.35p 3203626
16/04/2021 1.40p 1.45p 1.35p 1.40p 3214861
15/04/2021 1.40p 1.45p 1.35p 1.40p 3997184
14/04/2021 1.43p 1.45p 1.35p 1.40p 2596869
13/04/2021 1.38p 1.45p 1.33p 1.43p 7210219
12/04/2021 1.38p 1.40p 1.35p 1.38p 1962612
09/04/2021 1.35p 1.40p 1.33p 1.38p 3442039
08/04/2021 1.38p 1.38p 1.32p 1.33p 7151141
07/04/2021 1.38p 1.38p 1.30p 1.35p 2308832
06/04/2021 1.38p 1.50p 1.35p 1.38p 5317079
05/04/2021 1.50p 1.55p 1.35p 1.38p 14108316
02/04/2021 1.50p 1.55p 1.35p 1.38p 14108316
01/04/2021 1.50p 1.55p 1.35p 1.38p 14108316
31/03/2021 1.43p 1.50p 1.40p 1.40p 2516557
30/03/2021 1.40p 1.45p 1.35p 1.40p 4787513
29/03/2021 1.40p 1.45p 1.35p 1.40p 2478872
26/03/2021 1.35p 1.42p 1.35p 1.40p 1856147
25/03/2021 1.43p 1.44p 1.31p 1.35p 2431314
24/03/2021 1.45p 1.47p 1.37p 1.40p 3577016
23/03/2021 1.50p 1.50p 1.40p 1.45p 2027212
22/03/2021 1.55p 1.57p 1.46p 1.50p 3364246
19/03/2021 1.45p 1.57p 1.40p 1.55p 4038750
18/03/2021 1.55p 1.58p 1.41p 1.45p 3578891
17/03/2021 1.40p 1.58p 1.35p 1.55p 7454596
16/03/2021 1.45p 1.45p 1.36p 1.36p 6099088
15/03/2021 1.60p 1.60p 1.40p 1.45p 9564939
12/03/2021 1.65p 1.78p 1.30p 1.58p 19197468
11/03/2021 1.38p 1.92p 1.38p 1.65p 78249136
10/03/2021 1.28p 1.30p 1.25p 1.28p 880221
09/03/2021 1.33p 1.34p 1.27p 1.28p 1940821
08/03/2021 1.33p 1.34p 1.22p 1.33p 6315356
05/03/2021 1.43p 1.50p 1.31p 1.33p 3293066
04/03/2021 1.45p 1.47p 1.40p 1.43p 1482113
03/03/2021 1.45p 1.50p 1.35p 1.45p 2202047
02/03/2021 1.43p 1.50p 1.37p 1.45p 1868353
01/03/2021 1.35p 1.43p 1.30p 1.43p 2249036
26/02/2021 1.35p 1.40p 1.32p 1.35p 3744583
25/02/2021 1.58p 1.64p 1.32p 1.35p 10365345
24/02/2021 1.43p 1.44p 1.40p 1.43p 2359780
23/02/2021 1.43p 1.45p 1.40p 1.43p 4017968
22/02/2021 1.43p 1.45p 1.40p 1.43p 2753407
19/02/2021 1.43p 1.45p 1.36p 1.43p 1833486
18/02/2021 1.45p 1.45p 1.40p 1.43p 3647497
17/02/2021 1.53p 1.60p 1.40p 1.50p 4793872
16/02/2021 1.58p 1.60p 1.50p 1.53p 4292125
15/02/2021 1.55p 1.60p 1.52p 1.58p 3106841
12/02/2021 1.53p 1.60p 1.40p 1.55p 11304045
11/02/2021 1.58p 1.60p 1.55p 1.58p 3146377
10/02/2021 1.58p 1.60p 1.55p 1.58p 2536717
09/02/2021 1.58p 1.60p 1.55p 1.58p 2644064
08/02/2021 1.60p 1.62p 1.50p 1.58p 4668948
05/02/2021 1.73p 1.85p 1.53p 1.60p 21166696
04/02/2021 1.65p 1.80p 1.64p 1.73p 5627617
03/02/2021 1.63p 1.70p 1.60p 1.65p 4117889
02/02/2021 1.43p 1.70p 1.41p 1.65p 12407482
01/02/2021 1.43p 1.49p 1.38p 1.43p 2844364
29/01/2021 1.38p 1.50p 1.32p 1.43p 3539866
28/01/2021 1.45p 1.45p 1.30p 1.38p 4071859
27/01/2021 1.50p 1.60p 1.36p 1.43p 5514303
26/01/2021 1.55p 1.60p 1.43p 1.50p 2866494
25/01/2021 1.55p 1.57p 1.32p 1.50p 8828064
22/01/2021 1.65p 1.70p 1.50p 1.55p 7085375
21/01/2021 1.63p 1.79p 1.58p 1.65p 5015834
20/01/2021 1.68p 1.75p 1.51p 1.65p 10308805
19/01/2021 1.95p 2.09p 1.65p 1.70p 13998712
18/01/2021 1.73p 2.10p 1.61p 1.95p 20075624
15/01/2021 1.58p 1.85p 1.50p 1.66p 32602976
14/01/2021 1.55p 1.70p 1.52p 1.58p 19501178
13/01/2021 1.35p 1.55p 1.31p 1.55p 16691196
12/01/2021 1.35p 1.40p 1.26p 1.35p 6903707
11/01/2021 1.23p 1.37p 1.20p 1.35p 7747963
08/01/2021 1.23p 1.25p 1.15p 1.23p 7133113
07/01/2021 1.20p 1.25p 1.16p 1.23p 5436101
06/01/2021 1.23p 1.23p 1.15p 1.20p 5537315
05/01/2021 1.23p 1.23p 1.15p 1.23p 2142697
04/01/2021 1.20p 1.24p 1.15p 1.23p 9389459
01/01/2021 1.20p 1.24p 1.18p 1.20p 3332882
31/12/2020 1.20p 1.24p 1.18p 1.20p 3332882
30/12/2020 1.13p 1.30p 1.00p 1.20p 8153722
29/12/2020 1.23p 1.27p 1.12p 1.15p 6370244
28/12/2020 1.18p 1.20p 1.15p 1.18p 1403007
25/12/2020 1.18p 1.20p 1.15p 1.18p 1403007
24/12/2020 1.18p 1.20p 1.15p 1.18p 1403007
23/12/2020 1.15p 1.20p 1.10p 1.18p 5285973
22/12/2020 1.13p 1.20p 1.07p 1.15p 4617430
21/12/2020 1.13p 1.15p 1.10p 1.13p 4213258
18/12/2020 1.13p 1.19p 1.06p 1.13p 6792765
17/12/2020 1.15p 1.17p 1.11p 1.13p 4149470
16/12/2020 1.20p 1.20p 1.12p 1.15p 8119569
15/12/2020 1.18p 1.23p 1.17p 1.22p 6693823
14/12/2020 1.25p 1.30p 1.13p 1.18p 12451333
11/12/2020 1.43p 1.47p 1.18p 1.25p 19876340
10/12/2020 1.18p 1.65p 1.15p 1.40p 67483632
09/12/2020 1.10p 1.14p 1.05p 1.10p 2933735
08/12/2020 1.03p 1.12p 1.02p 1.10p 5704990
07/12/2020 1.00p 1.04p 0.98p 1.03p 2578237

*Close Price adjusted for both dividends and splits