4Imprint Group (FOUR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4Imprint Group

Date Open High Low Close* Volume
03/02/2014 730.00p 751.50p 723.50p 730.50p 3991
31/01/2014 717.00p 739.00p 713.58p 723.50p 19666
30/01/2014 700.00p 717.00p 693.00p 715.00p 11116
29/01/2014 700.00p 700.00p 667.00p 699.50p 4617
28/01/2014 678.50p 694.15p 667.00p 667.00p 13913
27/01/2014 700.00p 709.88p 678.50p 678.50p 58182
24/01/2014 694.00p 710.00p 690.00p 704.00p 194658
23/01/2014 698.50p 705.00p 694.50p 694.50p 986
22/01/2014 695.00p 705.00p 693.00p 699.50p 4168
21/01/2014 686.50p 705.00p 683.83p 695.50p 15154
20/01/2014 705.00p 705.00p 685.00p 685.00p 13470
17/01/2014 669.50p 678.92p 655.50p 669.50p 2050
16/01/2014 655.50p 659.00p 655.50p 655.50p 533
15/01/2014 659.00p 664.00p 651.00p 659.00p 4945
14/01/2014 660.00p 661.50p 654.50p 654.50p 4287
13/01/2014 655.50p 669.15p 650.50p 661.50p 6057
10/01/2014 655.50p 666.50p 654.40p 665.50p 4247
09/01/2014 665.00p 665.00p 654.00p 665.00p 2142
08/01/2014 650.50p 662.40p 650.50p 654.50p 3887
07/01/2014 668.28p 668.28p 660.00p 660.00p 2649
06/01/2014 650.50p 664.00p 650.50p 650.50p 24490
03/01/2014 655.50p 666.87p 655.50p 655.50p 2378
02/01/2014 665.50p 678.42p 660.00p 663.00p 14548
31/12/2013 665.50p 679.50p 665.50p 668.50p 2245
30/12/2013 667.50p 685.00p 667.50p 672.00p 5060
27/12/2013 660.00p 685.00p 660.00p 685.00p 6684
24/12/2013 665.00p 668.40p 662.00p 662.00p 4692
23/12/2013 665.00p 669.50p 663.76p 665.00p 2094
20/12/2013 670.00p 670.00p 660.00p 669.50p 7038
19/12/2013 660.00p 670.00p 660.00p 660.50p 4376
18/12/2013 670.00p 670.00p 650.50p 660.50p 3775
17/12/2013 668.50p 670.00p 650.00p 650.50p 7455
16/12/2013 670.00p 670.00p 650.50p 650.50p 27548
13/12/2013 647.50p 663.00p 647.50p 652.50p 20952
12/12/2013 645.00p 668.42p 628.04p 651.00p 16405
11/12/2013 645.00p 645.00p 638.04p 640.50p 752
10/12/2013 640.00p 651.50p 640.00p 641.00p 1936
09/12/2013 620.50p 650.00p 620.00p 644.00p 22043
06/12/2013 636.00p 643.76p 622.00p 622.00p 1717
05/12/2013 630.00p 640.00p 630.00p 630.50p 11068
04/12/2013 619.00p 649.50p 619.00p 632.00p 30993
03/12/2013 620.00p 646.12p 615.00p 619.00p 12182
02/12/2013 611.64p 619.00p 611.64p 615.00p 992
29/11/2013 620.00p 620.91p 619.00p 619.00p 8949
28/11/2013 635.00p 635.00p 620.00p 620.00p 1702
27/11/2013 620.87p 627.25p 620.87p 623.00p 35
26/11/2013 625.00p 635.13p 625.00p 627.25p 162
25/11/2013 620.50p 629.90p 620.00p 620.00p 1259
22/11/2013 619.00p 621.99p 619.00p 619.00p 88
21/11/2013 640.00p 640.00p 620.00p 620.00p 2088
20/11/2013 620.50p 636.00p 620.00p 620.00p 1086
19/11/2013 625.50p 645.00p 620.00p 620.00p 2975
18/11/2013 625.00p 638.69p 625.00p 625.00p 3171
15/11/2013 631.70p 644.26p 625.00p 625.00p 584
14/11/2013 640.00p 644.50p 618.00p 644.50p 1082
13/11/2013 634.50p 634.50p 618.00p 618.00p 12737
12/11/2013 615.50p 634.50p 615.50p 619.50p 22758
11/11/2013 620.00p 634.50p 613.00p 634.50p 10094
08/11/2013 630.00p 645.38p 614.00p 619.00p 8586
07/11/2013 637.50p 650.00p 634.32p 650.00p 3655
06/11/2013 654.10p 654.10p 631.00p 649.50p 3835
05/11/2013 640.00p 650.00p 631.00p 631.00p 16490
04/11/2013 615.50p 620.00p 612.40p 615.00p 3474
01/11/2013 620.50p 630.00p 620.00p 620.00p 6009
31/10/2013 625.50p 639.40p 625.50p 627.50p 90110
30/10/2013 620.00p 630.00p 620.00p 627.50p 18590
29/10/2013 620.00p 635.00p 620.00p 628.00p 9203
28/10/2013 621.00p 631.00p 613.20p 629.50p 10056
25/10/2013 615.00p 620.00p 608.54p 620.00p 9009
24/10/2013 610.00p 610.00p 605.00p 610.00p 6936
23/10/2013 610.00p 610.00p 598.00p 607.00p 970
22/10/2013 607.00p 607.63p 600.00p 600.50p 4061
21/10/2013 595.00p 610.00p 587.00p 606.00p 13287
18/10/2013 580.50p 594.50p 580.50p 587.00p 2224
17/10/2013 581.00p 595.00p 580.50p 583.50p 1333
16/10/2013 590.00p 595.00p 580.00p 595.00p 15356
15/10/2013 589.50p 598.56p 576.00p 585.00p 13104
14/10/2013 595.00p 600.00p 580.38p 600.00p 8998
11/10/2013 573.00p 599.00p 572.00p 591.50p 14784
10/10/2013 560.00p 572.00p 560.00p 572.00p 6006
09/10/2013 569.00p 569.00p 554.50p 561.00p 4093
08/10/2013 569.00p 569.00p 563.00p 568.00p 947
07/10/2013 570.00p 570.00p 560.00p 563.00p 2944
04/10/2013 545.00p 556.37p 545.00p 550.50p 4777
03/10/2013 545.00p 552.40p 545.00p 545.00p 1641
02/10/2013 545.00p 550.00p 545.00p 545.00p 429297
01/10/2013 560.00p 560.00p 545.50p 551.50p 2981
30/09/2013 546.35p 548.50p 546.35p 548.50p 4246
27/09/2013 556.25p 557.50p 546.35p 550.00p 826
26/09/2013 550.00p 554.50p 545.00p 554.50p 2282
25/09/2013 555.00p 562.50p 555.00p 558.00p 10043
24/09/2013 565.00p 565.00p 550.50p 556.00p 2163
23/09/2013 570.00p 570.00p 551.50p 551.50p 2642
20/09/2013 569.00p 569.00p 555.00p 555.00p 208356
19/09/2013 570.00p 570.00p 560.76p 565.50p 10944
18/09/2013 570.00p 570.00p 563.85p 570.00p 4190
17/09/2013 560.00p 570.00p 554.80p 570.00p 6457
16/09/2013 555.00p 555.00p 552.20p 555.00p 405550
13/09/2013 545.00p 562.00p 544.00p 550.00p 145710
12/09/2013 540.00p 550.00p 535.00p 544.00p 480941
11/09/2013 535.00p 547.00p 535.00p 537.50p 1563
10/09/2013 545.00p 547.00p 537.50p 547.00p 404898
09/09/2013 540.00p 541.00p 534.40p 541.00p 7614
06/09/2013 536.76p 536.76p 534.75p 534.75p 202
05/09/2013 535.00p 535.00p 530.00p 535.00p 60
04/09/2013 535.00p 542.50p 535.00p 539.00p 798
03/09/2013 540.00p 549.10p 540.00p 542.50p 410300
02/09/2013 538.45p 549.10p 538.45p 542.50p 3005
30/08/2013 548.77p 549.10p 535.10p 540.00p 1356
29/08/2013 553.80p 554.10p 541.00p 541.00p 2066
28/08/2013 540.00p 543.00p 540.00p 543.00p 252
27/08/2013 540.00p 552.59p 538.00p 538.00p 1159
23/08/2013 534.50p 549.80p 534.50p 545.00p 1282
22/08/2013 530.00p 544.80p 530.00p 540.00p 420955
21/08/2013 540.00p 544.80p 535.00p 536.00p 7576
20/08/2013 530.00p 537.40p 530.00p 532.50p 1873
19/08/2013 550.00p 550.00p 530.00p 537.00p 54698
16/08/2013 530.00p 546.38p 530.00p 531.50p 56052
15/08/2013 535.00p 546.80p 532.00p 537.50p 2654
14/08/2013 542.00p 551.00p 530.00p 534.00p 4064
13/08/2013 540.00p 554.00p 536.20p 542.50p 9992
12/08/2013 547.80p 554.00p 536.14p 554.00p 11103
09/08/2013 530.00p 550.00p 530.00p 550.00p 14530
08/08/2013 530.00p 547.80p 530.00p 535.00p 15721
07/08/2013 540.00p 543.00p 527.32p 540.00p 51893
06/08/2013 535.00p 555.00p 531.00p 543.00p 15037
05/08/2013 558.00p 558.00p 554.00p 555.00p 23106
02/08/2013 565.00p 565.00p 553.00p 556.00p 130908
01/08/2013 560.00p 560.00p 552.00p 560.00p 1416860
31/07/2013 560.00p 560.00p 550.00p 551.00p 489413
30/07/2013 559.80p 564.63p 559.80p 560.00p 32127
29/07/2013 555.00p 564.50p 555.00p 560.00p 4292
26/07/2013 560.00p 562.50p 553.50p 562.50p 9136
25/07/2013 560.00p 561.00p 553.50p 553.50p 17843
24/07/2013 545.00p 554.75p 531.00p 553.50p 17351
23/07/2013 525.00p 533.00p 522.50p 531.00p 11125
22/07/2013 515.00p 524.00p 511.12p 524.00p 1428
19/07/2013 508.00p 524.50p 508.00p 524.50p 1162
18/07/2013 523.32p 523.32p 516.50p 516.50p 235
17/07/2013 525.00p 525.62p 515.63p 518.75p 4528
16/07/2013 525.00p 526.50p 517.75p 521.75p 4471
15/07/2013 519.00p 519.00p 515.25p 517.75p 3449
12/07/2013 517.50p 524.00p 517.50p 520.00p 354022
11/07/2013 516.00p 527.00p 516.00p 522.50p 199406
10/07/2013 510.00p 519.00p 509.50p 519.00p 16290
09/07/2013 506.00p 519.50p 506.00p 508.00p 8748
08/07/2013 508.09p 521.01p 507.99p 515.50p 10809
05/07/2013 508.00p 519.00p 508.00p 516.50p 903
04/07/2013 510.00p 511.00p 506.00p 506.00p 4658
03/07/2013 511.90p 511.90p 505.00p 505.00p 2024
02/07/2013 509.00p 512.00p 505.00p 506.50p 2548
01/07/2013 510.00p 510.00p 505.00p 508.75p 3156
28/06/2013 500.50p 511.50p 500.50p 505.00p 6329
27/06/2013 510.00p 511.50p 510.00p 511.50p 181358
26/06/2013 515.00p 525.00p 502.50p 512.50p 106501
25/06/2013 505.00p 515.00p 501.00p 502.50p 396911
24/06/2013 501.50p 520.00p 500.00p 505.00p 125262
21/06/2013 510.00p 520.00p 507.00p 520.00p 14421
20/06/2013 516.00p 520.00p 501.00p 512.00p 8162
19/06/2013 515.00p 526.05p 515.00p 518.50p 983965
18/06/2013 518.80p 527.08p 518.00p 525.00p 10846
17/06/2013 516.50p 535.00p 516.50p 535.00p 4038
14/06/2013 525.00p 535.00p 517.10p 535.00p 840190
13/06/2013 517.00p 525.25p 516.00p 525.25p 149586
12/06/2013 535.00p 535.00p 516.00p 516.00p 5055
11/06/2013 513.00p 527.00p 510.00p 527.00p 54887
10/06/2013 512.00p 513.00p 510.00p 510.00p 15252
07/06/2013 514.00p 514.00p 510.00p 510.00p 17122
06/06/2013 510.00p 521.33p 510.00p 510.00p 8304
05/06/2013 520.00p 532.00p 510.00p 510.00p 56691
04/06/2013 535.00p 535.00p 519.40p 520.00p 6634
03/06/2013 515.00p 535.00p 505.00p 525.00p 31363
31/05/2013 507.50p 515.00p 505.00p 505.00p 1308
30/05/2013 515.00p 515.00p 509.00p 515.00p 1892
29/05/2013 505.00p 515.00p 500.00p 515.00p 143397
28/05/2013 515.00p 515.00p 500.00p 500.00p 1797
24/05/2013 497.00p 510.00p 495.00p 510.00p 16879
23/05/2013 500.00p 509.50p 495.00p 509.50p 6305
22/05/2013 504.10p 504.10p 498.47p 500.37p 35537
21/05/2013 505.00p 505.00p 498.47p 505.00p 6839
20/05/2013 496.55p 502.69p 496.55p 500.37p 21829
17/05/2013 495.00p 499.17p 495.00p 495.00p 26708
16/05/2013 498.44p 502.00p 496.93p 502.00p 12430
15/05/2013 500.00p 506.16p 495.00p 503.00p 14702
14/05/2013 508.00p 513.25p 500.00p 500.00p 384338
13/05/2013 509.96p 512.00p 500.27p 512.00p 3943
10/05/2013 515.00p 515.00p 495.00p 505.00p 3562
09/05/2013 510.00p 510.00p 498.75p 508.00p 6239
08/05/2013 501.50p 513.20p 500.88p 510.50p 16864
07/05/2013 510.00p 513.00p 503.51p 505.00p 16909
03/05/2013 500.00p 510.87p 500.00p 501.00p 24369
02/05/2013 500.00p 504.28p 494.88p 500.00p 1407630
01/05/2013 500.00p 505.00p 493.63p 500.00p 361946
30/04/2013 475.00p 505.00p 471.16p 505.00p 17287
29/04/2013 470.00p 475.00p 470.00p 472.50p 3040
26/04/2013 470.00p 477.50p 470.00p 475.00p 6749
25/04/2013 475.00p 484.82p 470.25p 473.50p 4493
24/04/2013 470.00p 480.00p 470.00p 480.00p 10909
23/04/2013 475.00p 484.25p 465.00p 477.50p 481483
22/04/2013 470.00p 475.00p 465.63p 465.63p 4158

*Close Price adjusted for both dividends and splits