7Digital Group (7DIG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2020 1.03p 1.05p 0.98p 1.00p 4803383
03/12/2020 1.03p 1.04p 1.00p 1.03p 1474948
02/12/2020 1.13p 1.14p 1.01p 1.03p 3974643
01/12/2020 1.03p 1.09p 0.97p 1.05p 8041081
30/11/2020 1.08p 1.08p 1.01p 1.03p 1755160
27/11/2020 1.03p 1.15p 1.02p 1.08p 8160725
26/11/2020 1.03p 1.04p 1.00p 1.03p 2067427
25/11/2020 1.03p 1.04p 0.96p 1.03p 7310221
24/11/2020 1.08p 1.10p 1.00p 1.03p 6265131
23/11/2020 1.10p 1.14p 1.08p 1.08p 2057816
20/11/2020 1.08p 1.14p 1.05p 1.10p 9942910
19/11/2020 1.20p 1.20p 1.05p 1.08p 8463850
18/11/2020 1.28p 1.28p 1.15p 1.20p 6531468
17/11/2020 1.28p 1.32p 1.25p 1.32p 5236247
16/11/2020 1.15p 1.38p 1.11p 1.28p 22358624
13/11/2020 0.98p 1.20p 0.97p 1.15p 20840784
12/11/2020 0.93p 1.05p 0.88p 0.98p 17479032
10/11/2020 1.08p 1.10p 1.00p 1.08p 11105845
09/11/2020 1.18p 1.20p 1.05p 1.10p 7973359
06/11/2020 1.25p 1.25p 1.17p 1.18p 7095551
05/11/2020 1.25p 1.25p 1.21p 1.25p 2035961
04/11/2020 1.25p 1.26p 1.22p 1.25p 2213095
03/11/2020 1.25p 1.28p 1.21p 1.25p 2921263
02/11/2020 1.30p 1.30p 1.20p 1.25p 6368316
30/10/2020 1.23p 1.40p 1.21p 1.30p 3664993
29/10/2020 1.18p 1.40p 1.17p 1.23p 7711265
28/10/2020 1.23p 1.25p 1.10p 1.18p 12006772
27/10/2020 1.28p 1.30p 1.20p 1.23p 3080322
26/10/2020 1.28p 1.33p 1.16p 1.25p 5592698
23/10/2020 1.20p 1.35p 1.18p 1.30p 8137283
22/10/2020 1.33p 1.33p 1.13p 1.20p 18052254
21/10/2020 1.35p 1.40p 1.24p 1.30p 8694936
20/10/2020 1.45p 1.45p 1.30p 1.35p 9797340
19/10/2020 1.50p 1.50p 1.30p 1.40p 18895820
16/10/2020 1.55p 1.57p 1.45p 1.50p 8312298
15/10/2020 1.60p 1.62p 1.51p 1.55p 5721084
14/10/2020 1.60p 1.63p 1.56p 1.60p 2693246
13/10/2020 1.60p 1.64p 1.55p 1.60p 4997821
12/10/2020 1.65p 1.70p 1.55p 1.60p 4449803
09/10/2020 1.70p 1.71p 1.60p 1.65p 4941331
08/10/2020 1.55p 1.79p 1.50p 1.68p 21175864
07/10/2020 1.73p 1.73p 1.50p 1.55p 15714978
06/10/2020 1.65p 1.77p 1.64p 1.73p 5543543
05/10/2020 1.75p 1.80p 1.63p 1.65p 10700032
02/10/2020 1.90p 1.90p 1.70p 1.75p 5533472
01/10/2020 1.88p 2.08p 1.76p 1.90p 6781465
30/09/2020 1.68p 2.00p 1.67p 1.88p 9170076
29/09/2020 1.90p 1.90p 1.60p 1.68p 14396420
28/09/2020 1.90p 2.00p 1.80p 1.85p 5513734
25/09/2020 1.85p 2.07p 1.80p 1.90p 7832558
24/09/2020 2.00p 2.02p 1.76p 1.85p 7796187
23/09/2020 1.85p 2.24p 1.83p 2.00p 13594315
22/09/2020 1.85p 1.95p 1.67p 1.85p 18744120
21/09/2020 2.25p 2.29p 1.70p 1.85p 27665384
18/09/2020 1.90p 2.57p 1.76p 2.25p 65600232
17/09/2020 1.90p 1.95p 1.81p 1.90p 5200662
16/09/2020 1.75p 2.04p 1.65p 1.90p 26123832
15/09/2020 1.83p 1.90p 1.70p 1.75p 14672596
14/09/2020 2.00p 2.05p 1.80p 1.83p 22553790
11/09/2020 2.03p 2.07p 1.90p 2.00p 6313534
10/09/2020 1.98p 2.05p 1.86p 2.03p 8272845
09/09/2020 1.98p 2.25p 1.80p 1.98p 19903750
08/09/2020 2.33p 2.42p 1.97p 2.00p 19819012
07/09/2020 2.40p 2.42p 2.20p 2.25p 11935374
04/09/2020 2.35p 2.45p 2.20p 2.40p 29037910
03/09/2020 2.30p 2.70p 2.20p 2.33p 51313423
02/09/2020 3.15p 3.18p 2.70p 2.95p 11065822
01/09/2020 3.45p 3.55p 3.01p 3.10p 8127521
31/08/2020 3.30p 3.40p 3.00p 3.30p 10307563
28/08/2020 3.30p 3.40p 3.00p 3.30p 10307563
27/08/2020 3.30p 3.60p 3.10p 3.25p 9304237
26/08/2020 3.55p 3.80p 3.00p 3.33p 18978758
25/08/2020 3.38p 3.49p 3.00p 3.20p 14285392
24/08/2020 3.40p 3.80p 3.25p 3.35p 25939020
21/08/2020 3.45p 3.50p 2.72p 3.13p 26483388
20/08/2020 3.00p 3.90p 2.90p 3.25p 84507448
19/08/2020 3.25p 3.25p 2.15p 2.45p 52628304
18/08/2020 3.38p 4.80p 2.73p 2.80p 111528979
17/08/2020 1.13p 3.55p 1.13p 3.10p 197810736
14/08/2020 1.23p 1.25p 1.08p 1.13p 27393881
13/08/2020 1.35p 1.44p 1.12p 1.23p 54321496
12/08/2020 0.65p 1.50p 0.65p 1.28p 238503600
11/08/2020 0.50p 0.60p 0.50p 0.59p 44855309
10/08/2020 0.47p 0.53p 0.46p 0.50p 46456912
07/08/2020 0.42p 0.52p 0.42p 0.47p 56349410
06/08/2020 0.38p 0.50p 0.37p 0.42p 49810984
05/08/2020 0.41p 0.46p 0.36p 0.38p 34478708
04/08/2020 0.47p 0.47p 0.41p 0.41p 34419500
03/08/2020 0.40p 0.54p 0.40p 0.47p 106871392
31/07/2020 0.31p 0.51p 0.30p 0.39p 124303471
30/07/2020 0.23p 0.32p 0.22p 0.29p 32931914
29/07/2020 0.23p 0.23p 0.22p 0.23p 365917
28/07/2020 0.23p 0.24p 0.23p 0.23p 189474
27/07/2020 0.23p 0.24p 0.22p 0.23p 1704947
24/07/2020 0.23p 0.24p 0.22p 0.23p 495078
23/07/2020 0.22p 0.24p 0.22p 0.23p 5626525
22/07/2020 0.22p 0.23p 0.22p 0.22p 1393364
21/07/2020 0.22p 0.23p 0.22p 0.22p 382853
20/07/2020 0.22p 0.23p 0.22p 0.22p 203152
17/07/2020 0.22p 0.24p 0.22p 0.22p 2180271
16/07/2020 0.22p 0.23p 0.22p 0.22p 528858
15/07/2020 0.22p 0.23p 0.22p 0.22p 926439
14/07/2020 0.24p 0.24p 0.21p 0.22p 556338
13/07/2020 0.24p 0.24p 0.23p 0.24p 1352186
10/07/2020 0.24p 0.24p 0.23p 0.24p 1021757
09/07/2020 0.24p 0.24p 0.23p 0.24p 178351
08/07/2020 0.26p 0.26p 0.23p 0.24p 5900580
07/07/2020 0.26p 0.26p 0.25p 0.26p 4709946
06/07/2020 0.27p 0.29p 0.26p 0.27p 5846609
03/07/2020 0.23p 0.30p 0.23p 0.27p 15857888
02/07/2020 0.23p 0.25p 0.21p 0.23p 3108810
01/07/2020 0.22p 0.24p 0.22p 0.23p 2831073
30/06/2020 0.22p 0.23p 0.22p 0.22p 4335274
29/06/2020 0.22p 0.23p 0.21p 0.22p 1184044
26/06/2020 0.22p 0.23p 0.22p 0.22p 1414796
25/06/2020 0.23p 0.23p 0.22p 0.22p 2393359
24/06/2020 0.22p 0.23p 0.22p 0.23p 2629210
23/06/2020 0.22p 0.23p 0.21p 0.22p 1342807
22/06/2020 0.22p 0.23p 0.20p 0.22p 7619792
19/06/2020 0.22p 0.22p 0.21p 0.22p 307729
18/06/2020 0.23p 0.23p 0.21p 0.22p 7118882
17/06/2020 0.25p 0.26p 0.21p 0.23p 11994338
16/06/2020 0.21p 0.22p 0.20p 0.21p 2243938
15/06/2020 0.21p 0.22p 0.21p 0.21p 837669
12/06/2020 0.22p 0.22p 0.20p 0.22p 3387933
11/06/2020 0.23p 0.23p 0.21p 0.22p 5343457
10/06/2020 0.24p 0.27p 0.23p 0.23p 22521944
09/06/2020 0.18p 0.27p 0.18p 0.24p 47220960
08/06/2020 0.18p 0.19p 0.18p 0.18p 9227607
05/06/2020 0.19p 0.19p 0.18p 0.18p 2013174
04/06/2020 0.19p 0.19p 0.18p 0.19p 2703878
03/06/2020 0.19p 0.19p 0.18p 0.19p 2914897
02/06/2020 0.19p 0.20p 0.18p 0.19p 2212627
01/06/2020 0.19p 0.20p 0.18p 0.19p 2042576
29/05/2020 0.19p 0.19p 0.17p 0.19p 790229
28/05/2020 0.19p 0.19p 0.17p 0.19p 3762438
27/05/2020 0.19p 0.19p 0.17p 0.19p 2113682
26/05/2020 0.19p 0.20p 0.17p 0.19p 480405
22/05/2020 0.19p 0.20p 0.17p 0.19p 2002332
21/05/2020 0.19p 0.19p 0.17p 0.19p 1623599
20/05/2020 0.19p 0.19p 0.17p 0.19p 844854
19/05/2020 0.19p 0.19p 0.17p 0.19p 1884997
18/05/2020 0.19p 0.19p 0.17p 0.19p 2236440
15/05/2020 0.19p 0.19p 0.17p 0.19p 3788167
14/05/2020 0.19p 0.20p 0.18p 0.19p 7267742
13/05/2020 0.20p 0.21p 0.18p 0.19p 4297807
12/05/2020 0.21p 0.22p 0.18p 0.20p 3721484
11/05/2020 0.21p 0.22p 0.19p 0.21p 2467865
07/05/2020 0.21p 0.22p 0.19p 0.21p 1632143
06/05/2020 0.21p 0.21p 0.19p 0.21p 1144039
05/05/2020 0.21p 0.22p 0.19p 0.21p 646519
01/05/2020 0.21p 0.21p 0.19p 0.21p 1728910
30/04/2020 0.21p 0.21p 0.19p 0.21p 911750
29/04/2020 0.22p 0.22p 0.19p 0.21p 2652905
28/04/2020 0.21p 0.21p 0.20p 0.21p 2168082
27/04/2020 0.19p 0.21p 0.19p 0.21p 6195420
24/04/2020 0.20p 0.21p 0.19p 0.20p 2986593
23/04/2020 0.20p 0.21p 0.19p 0.20p 535801
22/04/2020 0.20p 0.22p 0.19p 0.20p 2643115
21/04/2020 0.19p 0.22p 0.18p 0.20p 6729065
20/04/2020 0.19p 0.20p 0.18p 0.19p 3858904
17/04/2020 0.21p 0.21p 0.18p 0.19p 4207940
16/04/2020 0.21p 0.21p 0.19p 0.21p 3549117
15/04/2020 0.22p 0.22p 0.19p 0.21p 2526201
14/04/2020 0.22p 0.22p 0.20p 0.22p 5914527
09/04/2020 0.23p 0.23p 0.20p 0.22p 3764062
08/04/2020 0.23p 0.23p 0.19p 0.23p 2643859
07/04/2020 0.21p 0.24p 0.19p 0.23p 20500748
06/04/2020 0.21p 0.21p 0.19p 0.21p 3340644
03/04/2020 0.23p 0.23p 0.20p 0.21p 5659798
02/04/2020 0.23p 0.25p 0.20p 0.23p 2462129
01/04/2020 0.23p 0.25p 0.22p 0.23p 6978843
31/03/2020 0.23p 0.26p 0.21p 0.23p 17911916
30/03/2020 0.19p 0.28p 0.17p 0.23p 37050696
27/03/2020 0.19p 0.20p 0.17p 0.19p 4736674
26/03/2020 0.19p 0.20p 0.17p 0.19p 4401653
25/03/2020 0.20p 0.20p 0.17p 0.19p 6735410
24/03/2020 0.19p 0.21p 0.18p 0.20p 3601479
23/03/2020 0.19p 0.20p 0.17p 0.19p 486398
20/03/2020 0.20p 0.21p 0.19p 0.19p 6178670
19/03/2020 0.21p 0.22p 0.18p 0.22p 11541951
18/03/2020 0.22p 0.25p 0.17p 0.21p 1395336
17/03/2020 0.23p 0.24p 0.17p 0.22p 4415553
16/03/2020 0.25p 0.25p 0.20p 0.23p 1875024
13/03/2020 0.25p 0.27p 0.22p 0.25p 1517839
12/03/2020 0.32p 0.32p 0.23p 0.25p 4886254
11/03/2020 0.33p 0.33p 0.30p 0.33p 4031239
10/03/2020 0.33p 0.34p 0.31p 0.33p 4431005
09/03/2020 0.33p 0.35p 0.31p 0.33p 2629277
06/03/2020 0.35p 0.36p 0.32p 0.35p 973252
05/03/2020 0.33p 0.37p 0.32p 0.36p 8744269
04/03/2020 0.32p 0.35p 0.30p 0.33p 11591539
03/03/2020 0.35p 0.35p 0.30p 0.32p 11302895
02/03/2020 0.35p 0.37p 0.33p 0.35p 3784064
28/02/2020 0.38p 0.38p 0.31p 0.38p 10902236
27/02/2020 0.38p 0.40p 0.33p 0.38p 7662990
26/02/2020 0.38p 0.39p 0.36p 0.38p 10090208
25/02/2020 0.39p 0.40p 0.35p 0.38p 4590011
24/02/2020 0.40p 0.42p 0.37p 0.39p 3128807
21/02/2020 0.38p 0.42p 0.37p 0.40p 1253430

*Close Price adjusted for both dividends and splits