0.50p-0.03 (-4.76%)20 Oct 2021, 15:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

7Digital Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 20, 20210.53p0.53p0.48p0.50p3,123,012
Oct 19, 20210.53p0.55p0.50p0.53p4,794,924
Oct 18, 20210.47p0.55p0.45p0.53p36,573,250
Oct 15, 20210.47p0.50p0.45p0.47p5,345,350
Oct 14, 20210.47p0.50p0.45p0.47p2,129,636
Oct 13, 20210.45p0.47p0.43p0.47p4,253,845
Oct 12, 20210.44p0.47p0.43p0.45p5,610,125
Oct 11, 20210.47p0.46p0.45p0.47p4,154,203
Oct 8, 20210.47p0.50p0.43p0.47p1,925,648
Oct 7, 20210.47p0.50p0.45p0.47p649,346
Oct 6, 20210.47p0.47p0.45p0.47p888,674
Oct 5, 20210.47p0.50p0.45p0.47p6,437,309
Oct 4, 20210.47p0.50p0.45p0.47p5,915,210
Oct 1, 20210.50p0.51p0.42p0.45p31,362,546
Sep 30, 20210.82p0.85p0.46p0.50p115,009,707
Sep 29, 20210.82p0.90p0.84p0.88p9,542,365
Sep 28, 20210.88p0.90p0.85p0.88p2,205,990
Sep 27, 20210.88p0.90p0.83p0.88p2,571,288
Sep 24, 20210.88p0.87p0.85p0.88p861,829
Sep 23, 20210.88p0.88p0.85p0.88p619,526
Sep 22, 20210.88p0.90p0.86p0.88p1,862,530
Sep 21, 20210.88p0.89p0.85p0.88p5,152,137
Sep 20, 20210.93p0.93p0.85p0.88p3,783,923
Sep 17, 20210.93p1.00p0.90p0.93p23,127,712
Sep 16, 20210.88p0.95p0.85p0.95p5,365,819
Sep 15, 20210.88p0.91p0.84p0.88p6,071,830
Sep 14, 20210.80p0.90p0.80p0.88p8,926,967
Sep 13, 20210.82p0.85p0.76p0.80p5,423,526
Sep 10, 20210.78p0.88p0.75p0.82p29,848,176
Sep 9, 20210.78p0.78p0.76p0.78p1,258,104
Sep 8, 20210.72p0.80p0.74p0.78p1,770,675
Sep 7, 20210.75p0.77p0.75p0.75p315,157
Sep 6, 20210.75p0.80p0.74p0.75p2,396,115
Sep 3, 20210.72p0.80p0.70p0.75p5,165,747
Sep 2, 20210.72p0.75p0.70p0.72p1,296,417
Sep 1, 20210.78p0.78p0.73p0.72p4,447,091
Aug 31, 20210.78p0.78p0.75p0.78p3,021,540
Aug 27, 20210.78p0.80p0.77p0.78p1,074,555
Aug 26, 20210.80p0.85p0.77p0.80p2,435,982
Aug 25, 20210.72p0.81p0.73p0.78p9,064,938
Aug 24, 20210.72p0.75p0.73p0.72p905,090
Aug 23, 20210.72p0.75p0.73p0.72p787,049
Aug 20, 20210.72p0.75p0.70p0.72p3,782,737
Aug 19, 20210.78p0.78p0.70p0.72p5,087,101
Aug 18, 20210.78p0.80p0.75p0.78p825,987
Aug 17, 20210.80p0.80p0.75p0.78p2,025,373
Aug 16, 20210.80p0.85p0.75p0.80p1,845,812
Aug 13, 20210.85p0.84p0.75p0.80p2,658,806
Aug 12, 20210.82p0.84p0.80p0.85p3,333,291
Aug 11, 20210.82p0.83p0.80p0.82p1,996,689
Showing 1 to 50 of 253