4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/11/2014 795.00p 800.00p 780.00p 780.00p 5770
21/11/2014 790.00p 790.00p 775.67p 780.00p 6694
20/11/2014 794.00p 794.00p 794.00p 794.00p 33
19/11/2014 780.50p 794.50p 780.50p 781.50p 127
18/11/2014 781.00p 790.75p 780.00p 780.00p 373
17/11/2014 794.00p 793.50p 788.50p 788.50p 0
14/11/2014 794.00p 795.00p 781.00p 793.50p 1484
13/11/2014 782.00p 782.00p 780.00p 780.00p 975
12/11/2014 794.00p 794.00p 780.00p 790.00p 7159
11/11/2014 780.50p 789.87p 780.00p 780.00p 5875
10/11/2014 780.50p 787.75p 780.50p 787.75p 1039
07/11/2014 793.00p 793.00p 780.00p 780.00p 617
06/11/2014 781.50p 790.00p 781.50p 787.25p 1756
05/11/2014 793.00p 793.00p 780.00p 781.50p 3228
04/11/2014 780.00p 793.00p 780.00p 780.50p 34562
03/11/2014 785.00p 793.50p 780.00p 789.50p 19223
31/10/2014 782.60p 791.76p 782.60p 787.25p 7739
30/10/2014 790.00p 790.00p 780.00p 787.50p 15046
29/10/2014 785.00p 789.00p 780.00p 785.00p 3703
28/10/2014 770.50p 785.00p 770.00p 785.00p 17285
27/10/2014 783.50p 783.50p 770.50p 783.50p 138598
24/10/2014 727.00p 785.00p 727.00p 785.00p 637146
23/10/2014 683.00p 700.00p 677.60p 688.00p 662
22/10/2014 680.00p 681.50p 671.00p 673.50p 5417
21/10/2014 671.50p 678.80p 670.00p 670.00p 4224
20/10/2014 666.50p 673.20p 666.50p 673.00p 1947
17/10/2014 660.50p 679.50p 660.50p 667.00p 107766
16/10/2014 651.50p 679.73p 651.00p 655.00p 6785
15/10/2014 681.50p 685.00p 666.50p 666.50p 133130
14/10/2014 681.50p 691.00p 680.00p 680.00p 37193
13/10/2014 691.50p 697.93p 679.00p 685.00p 16967
10/10/2014 693.50p 705.26p 693.00p 693.00p 4563
09/10/2014 709.50p 709.50p 697.00p 697.00p 3776
08/10/2014 709.50p 709.50p 695.00p 695.00p 36364
07/10/2014 714.50p 714.50p 701.00p 701.00p 5440
06/10/2014 725.00p 731.98p 701.00p 701.00p 5284
03/10/2014 740.00p 740.00p 725.50p 725.50p 657
02/10/2014 749.50p 749.50p 726.00p 739.50p 2854
01/10/2014 740.00p 740.00p 730.50p 730.50p 329344
30/09/2014 749.50p 749.50p 731.00p 742.00p 2313
29/09/2014 759.50p 759.50p 735.50p 738.75p 154373
26/09/2014 759.50p 759.50p 740.00p 741.50p 52023
25/09/2014 749.00p 756.90p 740.69p 749.50p 3427
24/09/2014 747.00p 747.00p 736.11p 740.50p 4793
23/09/2014 726.00p 748.50p 726.00p 740.50p 3562
22/09/2014 749.50p 750.00p 732.50p 738.50p 5729
19/09/2014 749.50p 750.00p 738.00p 738.00p 7310
18/09/2014 735.50p 750.00p 735.50p 743.75p 13976
17/09/2014 750.47p 750.47p 744.50p 744.75p 5801
16/09/2014 754.50p 754.50p 745.75p 745.75p 346
15/09/2014 754.50p 754.50p 747.00p 748.00p 1627
12/09/2014 755.00p 755.00p 745.50p 745.50p 2535
11/09/2014 740.50p 759.00p 740.50p 743.00p 1831
10/09/2014 760.00p 760.00p 740.50p 747.50p 21
09/09/2014 737.00p 760.00p 737.00p 739.00p 1233
08/09/2014 759.50p 760.00p 740.09p 751.50p 3066
05/09/2014 736.50p 760.00p 736.50p 740.50p 354
04/09/2014 737.50p 750.00p 737.50p 737.50p 5747
03/09/2014 755.00p 755.19p 745.00p 749.75p 5976
02/09/2014 754.50p 754.50p 736.00p 745.00p 5341
01/09/2014 725.00p 751.50p 725.00p 750.00p 130458
29/08/2014 750.00p 755.00p 744.82p 750.00p 4916
28/08/2014 747.00p 750.00p 742.00p 742.50p 18768
27/08/2014 749.50p 751.51p 733.04p 749.50p 11134
26/08/2014 752.50p 755.00p 744.08p 752.00p 33220
22/08/2014 740.00p 750.00p 740.00p 749.50p 2533
21/08/2014 741.00p 750.00p 735.00p 749.50p 81970
20/08/2014 729.00p 765.00p 718.00p 750.00p 7470
19/08/2014 725.00p 729.00p 716.87p 727.75p 11926
18/08/2014 729.00p 729.00p 717.75p 717.75p 234
15/08/2014 729.00p 729.00p 710.50p 710.50p 1956
14/08/2014 723.50p 725.00p 712.95p 713.50p 885
13/08/2014 719.50p 725.72p 710.00p 715.00p 13503
12/08/2014 728.00p 728.50p 725.00p 728.50p 10949
11/08/2014 715.00p 725.00p 713.65p 722.00p 19250
08/08/2014 700.00p 715.00p 695.00p 714.50p 8478
07/08/2014 707.50p 709.00p 705.90p 707.00p 3749
06/08/2014 708.50p 709.00p 705.00p 705.00p 625
05/08/2014 710.00p 710.00p 692.55p 709.00p 16119
04/08/2014 715.00p 715.00p 701.00p 707.00p 1393
01/08/2014 715.00p 715.00p 700.50p 701.00p 2516
31/07/2014 709.50p 710.00p 700.50p 710.00p 4312
30/07/2014 673.50p 712.25p 673.50p 705.00p 32769
29/07/2014 649.50p 649.50p 637.00p 644.50p 33092
28/07/2014 659.50p 659.50p 639.50p 639.50p 4590
25/07/2014 658.50p 658.50p 646.50p 646.50p 2741
24/07/2014 659.00p 659.00p 647.00p 647.50p 1103
23/07/2014 660.00p 660.00p 648.00p 648.00p 234
22/07/2014 646.50p 653.50p 646.00p 653.50p 5142
21/07/2014 660.00p 660.00p 646.00p 649.00p 631
18/07/2014 660.00p 660.00p 646.00p 646.00p 105
17/07/2014 660.00p 660.00p 647.50p 660.00p 1914
16/07/2014 645.22p 656.80p 645.22p 652.50p 1300
15/07/2014 642.00p 649.25p 640.50p 649.25p 11
14/07/2014 669.50p 669.50p 640.50p 640.50p 74070
11/07/2014 656.50p 661.00p 653.00p 660.50p 3143
10/07/2014 652.00p 656.50p 652.00p 653.00p 2013
09/07/2014 656.00p 656.00p 650.00p 655.50p 1289
08/07/2014 647.00p 650.00p 647.00p 650.00p 7500
07/07/2014 645.00p 652.48p 642.00p 651.25p 12638
04/07/2014 641.92p 648.62p 641.92p 646.25p 808
03/07/2014 640.00p 644.50p 640.00p 644.50p 2167
02/07/2014 640.00p 642.00p 639.50p 639.50p 1301
01/07/2014 642.00p 646.00p 642.00p 642.00p 591
30/06/2014 640.00p 646.00p 630.00p 646.00p 40039
27/06/2014 620.00p 630.00p 615.00p 630.00p 61502
26/06/2014 620.00p 623.50p 613.50p 623.50p 3594
25/06/2014 632.50p 632.50p 610.50p 618.50p 8926
24/06/2014 633.00p 635.00p 626.52p 632.00p 2975
23/06/2014 640.00p 645.50p 632.00p 632.00p 6334
20/06/2014 658.00p 660.99p 637.00p 637.00p 18457
19/06/2014 650.00p 650.00p 634.00p 634.00p 109650
18/06/2014 635.50p 649.50p 635.50p 636.00p 1473
17/06/2014 640.50p 648.00p 631.00p 632.00p 29640
16/06/2014 638.50p 652.00p 630.00p 648.00p 2032
13/06/2014 637.00p 640.00p 630.00p 630.00p 22114
12/06/2014 650.00p 653.75p 631.00p 631.00p 8878
11/06/2014 637.00p 650.00p 637.00p 650.00p 2192
10/06/2014 648.00p 648.00p 636.50p 640.50p 11266
09/06/2014 649.50p 658.00p 631.00p 646.00p 16185
06/06/2014 656.50p 656.50p 650.00p 656.50p 11355
05/06/2014 661.50p 665.25p 652.00p 658.00p 4967
04/06/2014 661.00p 665.00p 650.50p 653.50p 1374
03/06/2014 678.00p 678.00p 665.00p 665.00p 101548
02/06/2014 678.00p 679.50p 671.00p 671.00p 801
30/05/2014 678.00p 680.10p 675.00p 679.50p 2538
29/05/2014 680.00p 683.50p 678.00p 678.00p 28229
28/05/2014 675.50p 683.00p 675.50p 681.50p 1445
27/05/2014 687.00p 687.00p 682.00p 683.00p 3366
23/05/2014 680.00p 685.50p 680.00p 685.50p 911
22/05/2014 680.50p 683.00p 675.00p 683.00p 8920
21/05/2014 690.00p 690.00p 680.71p 685.25p 4247
20/05/2014 680.00p 685.00p 680.00p 685.00p 6014
19/05/2014 684.00p 687.50p 684.00p 685.00p 487
16/05/2014 685.00p 687.50p 680.00p 687.50p 141334
15/05/2014 688.00p 694.50p 688.00p 689.00p 1500
14/05/2014 690.00p 694.50p 690.00p 694.50p 3138
13/05/2014 700.00p 700.00p 688.00p 692.50p 81897
12/05/2014 690.00p 696.80p 689.00p 690.00p 11050
09/05/2014 697.00p 700.00p 687.15p 691.50p 45260
08/05/2014 695.00p 697.25p 695.00p 695.00p 747
07/05/2014 697.00p 699.90p 690.00p 695.00p 6791
06/05/2014 704.50p 704.50p 682.50p 699.00p 58687
02/05/2014 690.00p 705.00p 680.00p 682.50p 208945
01/05/2014 675.00p 685.00p 674.50p 682.50p 3697
30/04/2014 670.00p 675.00p 659.00p 674.50p 4611
29/04/2014 661.50p 670.00p 655.50p 659.00p 11344
28/04/2014 630.50p 659.50p 615.00p 659.50p 1010833
25/04/2014 640.50p 647.50p 640.50p 647.50p 3082
24/04/2014 655.00p 658.00p 638.00p 643.50p 6255
23/04/2014 666.48p 667.58p 645.19p 652.50p 8929
22/04/2014 625.00p 643.50p 622.59p 631.50p 1066
17/04/2014 622.50p 631.50p 622.50p 631.50p 77216
16/04/2014 618.50p 625.00p 618.50p 618.50p 1176
15/04/2014 625.00p 633.81p 623.00p 623.50p 15055
14/04/2014 626.00p 630.00p 620.00p 625.50p 6155
11/04/2014 620.50p 632.75p 620.00p 621.00p 18690
10/04/2014 668.50p 668.50p 616.50p 628.00p 13946
09/04/2014 680.00p 680.00p 640.00p 646.00p 7260
08/04/2014 670.00p 679.50p 665.00p 665.00p 1151
07/04/2014 669.50p 680.00p 649.50p 679.50p 3924
04/04/2014 660.00p 665.00p 649.50p 662.75p 101410
03/04/2014 667.00p 669.50p 660.50p 665.00p 18247
02/04/2014 669.38p 669.38p 662.47p 665.00p 2970
01/04/2014 680.00p 685.00p 662.00p 662.00p 24472
31/03/2014 650.00p 685.50p 646.50p 685.00p 116184
28/03/2014 653.00p 656.50p 646.50p 646.50p 17758
27/03/2014 660.00p 667.50p 656.50p 656.50p 9030
26/03/2014 691.50p 694.50p 648.89p 669.50p 12325
25/03/2014 694.50p 694.50p 687.86p 694.50p 1044
24/03/2014 695.00p 700.00p 695.00p 698.00p 14025
21/03/2014 695.00p 704.00p 695.00p 695.00p 8698
20/03/2014 707.50p 707.50p 691.00p 707.50p 523
19/03/2014 695.00p 698.75p 694.72p 698.75p 0
18/03/2014 695.00p 697.90p 694.72p 697.50p 20889
17/03/2014 693.00p 705.00p 693.00p 695.00p 14744
14/03/2014 696.50p 705.00p 695.00p 696.00p 4599
13/03/2014 695.00p 697.45p 695.00p 695.50p 8857
12/03/2014 695.00p 702.70p 695.00p 695.00p 21957
11/03/2014 690.00p 702.00p 690.00p 702.00p 2084
10/03/2014 700.00p 703.50p 693.20p 703.50p 52656
07/03/2014 700.00p 703.50p 690.00p 699.50p 3584
06/03/2014 693.00p 700.00p 690.00p 695.00p 10246
05/03/2014 689.00p 700.00p 689.00p 700.00p 142681
04/03/2014 686.50p 692.65p 670.00p 675.00p 9297
03/03/2014 685.00p 699.00p 685.00p 685.50p 1976
28/02/2014 699.50p 699.50p 683.50p 699.00p 2120
27/02/2014 690.00p 695.00p 680.75p 683.50p 6794
26/02/2014 694.00p 694.00p 688.89p 694.00p 218
25/02/2014 688.00p 707.50p 680.50p 700.00p 8118
24/02/2014 709.50p 709.50p 682.27p 709.50p 2951
21/02/2014 690.00p 711.50p 678.50p 678.50p 5027
20/02/2014 681.00p 711.50p 680.00p 711.50p 4033
19/02/2014 681.00p 689.50p 681.00p 689.50p 3075
18/02/2014 678.00p 690.00p 678.00p 680.00p 6707
17/02/2014 691.00p 691.00p 680.00p 680.00p 4881
14/02/2014 700.00p 700.00p 678.00p 678.00p 3570
13/02/2014 709.50p 709.50p 690.00p 699.50p 8759
12/02/2014 709.50p 709.50p 695.50p 702.50p 5023
11/02/2014 704.50p 710.00p 697.00p 699.00p 14070

*Close Price adjusted for both dividends and splits