livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

7Digital Group - (7DIG) share price history


7Digital Group share price7DIG share price trades7DIG Fundamentals watchlistADD to watchlist
7Digital Group - (7DIG) share price history
Date Open High Low Close Volume
28/10/2020 1.25 1.25 1.10 1.18 6,964,670
27/10/2020 1.28 1.30 1.20 1.23 3,881,525
23/10/2020 1.20 1.35 1.18 1.30 11,815,103
22/10/2020 1.31 1.31 1.13 1.20 18,052,254
21/10/2020 1.30 1.40 1.24 1.30 8,694,936
20/10/2020 1.43 1.45 1.30 1.35 9,797,340
19/10/2020 1.46 1.49 1.30 1.43 18,895,821
16/10/2020 1.57 1.57 1.45 1.50 8,312,298
15/10/2020 1.56 1.62 1.51 1.55 5,721,084
14/10/2020 1.56 1.63 1.56 1.60 2,693,246
13/10/2020 1.57 1.64 1.55 1.60 4,997,821
12/10/2020 1.65 1.70 1.55 1.60 7,119,919
09/10/2020 1.70 1.71 1.60 1.65 5,441,331
08/10/2020 1.55 1.79 1.47 1.68 27,814,810
07/10/2020 1.65 1.69 1.50 1.55 15,714,978
06/10/2020 1.70 1.77 1.64 1.73 5,543,543
05/10/2020 1.72 1.80 1.63 1.65 10,700,032
02/10/2020 1.82 1.88 1.70 1.75 5,533,472
01/10/2020 1.78 2.08 1.76 1.90 6,781,465
30/09/2020 1.67 2.00 1.67 1.88 9,170,076
29/09/2020 1.87 1.90 1.60 1.62 14,396,420
28/09/2020 1.90 2.00 1.80 1.85 7,601,419
25/09/2020 1.86 2.07 1.80 1.90 7,702,558
23/09/2020 1.83 2.24 1.83 2.00 13,074,023
22/09/2020 1.85 1.95 1.65 1.85 22,771,937
21/09/2020 2.23 2.29 1.70 1.85 27,665,383
18/09/2020 1.95 2.57 1.76 2.25 64,750,234
17/09/2020 1.95 1.95 1.81 1.90 5,200,662
16/09/2020 1.75 2.04 1.65 1.90 26,123,833
15/09/2020 1.81 1.90 1.70 1.75 14,672,596

7Digital Group - (7DIG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z