7DIG

7digital Historical Data - 7DIG

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
7digital Group Plc 7DIG London Ordinary Share GB00BMH46555 ORD 0.01P
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 1.25 02:00:00
Open Price Low Price High Price Close Price Previous Close
1.25 1.25 1.25 1.25
more quote information »
Industry Sector
MEDIA

7DIG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.501.501.251.314,758,020-0.25-16.67%
1 Month1.3751.501.2251.305,628,882-0.125-9.09%
3 Months1.5751.901.2251.469,110,648-0.325-20.63%
6 Months1.1752.100.8751.3911,242,7610.0756.38%
1 Year0.2054.600.181.6219,425,6491.05509.76%
3 Years4.955.850.1251.1012,723,225-3.70-74.75%
5 Years7.6259.750.1251.267,787,895-6.38-83.61%

7DIG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 1.25 -0.05 -3.85% 1.30 1.30 1.25 2,856,975
May 07 2021 1.30 0.00 0.0% 1.30 1.30 1.30 3,448,347
May 06 2021 1.30 -0.05 -3.7% 1.325 1.325 1.30 5,588,802
May 05 2021 1.35 0.03 1.89% 1.325 1.375 1.275 4,842,281
May 04 2021 1.325 0.02 1.92% 1.50 1.50 1.325 7,053,696
Apr 30 2021 1.30 0.03 1.96% 1.30 1.30 1.275 4,059,061
Apr 29 2021 1.275 0.05 4.08% 1.225 1.35 1.225 10,402,690
Apr 28 2021 1.225 0.00 0.0% 1.225 1.225 1.225 7,492,548
Apr 27 2021 1.225 0.00 0.0% 1.225 1.225 1.225 5,788,113
Apr 26 2021 1.225 -0.05 -3.92% 1.275 1.275 1.225 1,791,352
Apr 23 2021 1.275 0.00 0.0% 1.275 1.275 1.275 3,075,225
Apr 22 2021 1.275 -0.03 -1.92% 1.25 1.275 1.25 10,366,661
Apr 21 2021 1.30 0.03 1.96% 1.275 1.30 1.25 6,788,937
Apr 20 2021 1.275 -0.08 -5.56% 1.35 1.35 1.225 13,171,313
Apr 19 2021 1.35 -0.05 -3.57% 1.40 1.40 1.35 3,203,626
Apr 16 2021 1.40 0.00 0.0% 1.40 1.40 1.40 3,214,861
Apr 15 2021 1.40 0.00 0.0% 1.40 1.40 1.40 3,997,184
Apr 14 2021 1.40 -0.03 -1.75% 1.425 1.425 1.40 2,596,869
Apr 13 2021 1.425 0.05 3.64% 1.375 1.425 1.35 7,210,219
Apr 12 2021 1.375 0.00 0.0% 1.375 1.375 1.35 2,180,706
See More Historical Prices »
Your Recent History
LSE
7DIG
7digital
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210511 08:04:52