0.25p+0.00 (+0.00%)15 Aug 2022, 15:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

7Digital Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 20220.25p0.27p0.23p0.25p1,123,533
Aug 12, 20220.24p0.27p0.23p0.25p6,685,268
Aug 11, 20220.23p0.27p0.22p0.24p6,280,462
Aug 10, 20220.23p0.24p0.22p0.23p1,492,929
Aug 9, 20220.23p0.24p0.22p0.23p2,014,480
Aug 8, 20220.23p0.24p0.22p0.23p3,113,782
Aug 5, 20220.23p0.24p0.22p0.23p1,890,668
Aug 4, 20220.24p0.24p0.22p0.23p4,943,358
Aug 3, 20220.24p0.27p0.24p0.24p2,405,102
Aug 2, 20220.24p0.24p0.24p0.24p483,167
Aug 1, 20220.25p0.26p0.24p0.24p1,899,174
Jul 29, 20220.24p0.27p0.24p0.24p7,553,377
Jul 28, 20220.28p0.30p0.24p0.24p4,087,005
Jul 27, 20220.28p0.28p0.25p0.28p5,049,001
Jul 26, 20220.28p0.28p0.26p0.28p2,528,504
Jul 25, 20220.23p0.34p0.22p0.28p42,919,555
Jul 22, 20220.20p0.24p0.19p0.23p16,066,585
Jul 21, 20220.15p0.22p0.14p0.20p9,017,798
Jul 20, 20220.15p0.17p0.14p0.15p852,397
Jul 19, 20220.17p0.18p0.14p0.15p4,234,188
Jul 18, 20220.17p0.19p0.16p0.17p1,193,453
Jul 15, 20220.17p0.19p0.16p0.17p373,174
Jul 14, 20220.17p0.19p0.16p0.17p6,284,037
Jul 13, 20220.17p0.19p0.17p0.17p1,875,837
Jul 12, 20220.17p0.19p0.16p0.17p1,922,726
Jul 11, 20220.17p0.22p0.17p0.17p10,188,316
Jul 8, 20220.17p0.17p0.16p0.17p592,410
Jul 7, 20220.17p0.17p0.15p0.17p77,373
Jul 6, 20220.17p0.18p0.18p0.17p1,073,452
Jul 5, 20220.17p0.19p0.16p0.17p3,105,677
Jul 4, 20220.17p0.19p0.16p0.17p824,784
Jul 1, 20220.17p0.19p0.16p0.17p1,875,453
Jun 30, 20220.24p0.25p0.17p0.17p21,093,560
Jun 29, 20220.26p0.27p0.23p0.26p2,745,273
Jun 28, 20220.26p0.28p0.23p0.26p2,139,340
Jun 27, 20220.23p0.28p0.23p0.26p4,080,635
Jun 24, 20220.23p0.25p0.22p0.23p465,906
Jun 23, 20220.23p0.24p0.22p0.23p1,476,646
Jun 22, 20220.23p0.24p0.22p0.23p1,235,568
Jun 20, 20220.23p0.24p0.22p0.23p37,251
Jun 17, 20220.23p0.25p0.21p0.23p1,814
Jun 16, 20220.23p0.24p0.24p0.23p135,451
Jun 15, 20220.23p0.24p0.21p0.23p172,790
Jun 14, 20220.25p0.25p0.21p0.23p2,654,004
Jun 13, 20220.25p0.26p0.24p0.25p1,601,929
Jun 10, 20220.25p0.27p0.24p0.25p258,394
Jun 9, 20220.25p0.28p0.24p0.25p1,013,537
Jun 8, 20220.23p0.28p0.23p0.25p3,676,988
Jun 7, 20220.23p0.25p0.21p0.23p3,382,866
Jun 6, 20220.27p0.25p0.21p0.23p2,080,995
Showing 1 to 50 of 250