4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/09/2011 213.50p 214.50p 212.00p 214.50p 200505
16/09/2011 214.00p 215.00p 213.00p 213.00p 35536
15/09/2011 215.00p 215.00p 208.00p 211.50p 10025
14/09/2011 215.00p 215.00p 208.00p 212.00p 3039
13/09/2011 200.00p 215.00p 200.00p 215.00p 3262
12/09/2011 210.00p 210.00p 204.00p 207.00p 3145
09/09/2011 215.00p 215.00p 210.00p 215.00p 21900
08/09/2011 216.00p 220.00p 215.00p 220.00p 4635
07/09/2011 230.00p 230.00p 215.00p 219.00p 75814
06/09/2011 225.00p 230.00p 225.00p 230.00p 5487
05/09/2011 225.00p 229.50p 223.00p 225.00p 16297
02/09/2011 225.00p 230.00p 225.00p 230.00p 171719
01/09/2011 225.00p 230.00p 225.00p 230.00p 596
31/08/2011 240.00p 240.00p 227.23p 230.00p 6239
30/08/2011 237.00p 237.00p 230.00p 233.50p 3145
26/08/2011 225.00p 237.00p 225.00p 232.50p 3277
25/08/2011 225.00p 235.00p 225.00p 232.50p 4676
24/08/2011 230.00p 230.00p 225.00p 225.00p 10709
23/08/2011 225.00p 232.00p 225.00p 227.50p 11794
22/08/2011 232.70p 232.70p 230.00p 230.00p 5129
19/08/2011 225.00p 235.00p 225.00p 235.00p 8090
18/08/2011 228.00p 230.00p 225.00p 230.00p 38880
17/08/2011 237.50p 237.50p 228.00p 236.50p 106792
16/08/2011 245.00p 245.00p 231.50p 237.50p 3710
15/08/2011 235.00p 244.60p 233.38p 240.00p 24883
12/08/2011 231.25p 234.00p 230.00p 230.00p 21902
11/08/2011 225.00p 228.50p 215.96p 228.50p 10600
10/08/2011 225.00p 229.00p 222.50p 222.50p 9748
09/08/2011 225.25p 225.50p 210.00p 222.13p 59611
08/08/2011 230.00p 231.00p 225.00p 225.25p 40454
05/08/2011 242.00p 257.50p 226.11p 232.00p 123257
04/08/2011 258.25p 260.00p 245.88p 245.88p 132836
03/08/2011 262.00p 265.00p 258.82p 260.00p 554709
02/08/2011 266.25p 274.10p 259.90p 267.25p 17929
01/08/2011 274.75p 275.00p 267.95p 275.00p 2859
29/07/2011 273.75p 275.00p 270.08p 275.00p 3926
28/07/2011 273.75p 274.00p 272.87p 274.00p 4976
27/07/2011 273.75p 273.75p 265.00p 265.00p 46752
26/07/2011 267.46p 269.50p 266.10p 269.50p 2232
25/07/2011 269.13p 269.13p 265.00p 265.00p 5400
22/07/2011 272.00p 272.92p 268.50p 268.50p 7823
21/07/2011 268.25p 268.25p 265.00p 265.00p 3231
20/07/2011 268.75p 272.00p 268.75p 272.00p 1300
19/07/2011 276.00p 276.00p 275.95p 276.00p 6657
18/07/2011 270.00p 276.00p 270.00p 276.00p 27815
15/07/2011 267.13p 275.00p 267.13p 275.00p 1460
14/07/2011 273.75p 274.00p 267.35p 270.50p 6650
13/07/2011 270.00p 272.38p 269.00p 269.00p 37300
12/07/2011 267.70p 270.00p 267.70p 270.00p 8711
11/07/2011 273.75p 274.00p 272.00p 273.00p 19919
08/07/2011 272.90p 273.32p 269.50p 269.50p 4546
07/07/2011 265.25p 272.00p 265.25p 268.50p 0
06/07/2011 265.25p 272.00p 265.25p 271.00p 88803
05/07/2011 269.00p 272.00p 269.00p 272.00p 529641
04/07/2011 272.75p 273.00p 267.20p 273.00p 40482
01/07/2011 268.75p 271.50p 268.37p 270.00p 150239
30/06/2011 265.00p 270.00p 265.00p 268.50p 48007
29/06/2011 267.00p 270.00p 265.00p 265.00p 10320
28/06/2011 270.00p 276.00p 269.25p 270.00p 184160
27/06/2011 270.00p 275.00p 267.00p 268.50p 67119
24/06/2011 260.00p 265.00p 255.00p 264.00p 61300
23/06/2011 255.00p 261.00p 255.00p 259.50p 206479
22/06/2011 265.00p 265.00p 247.25p 265.00p 107487
21/06/2011 265.00p 265.00p 258.00p 265.00p 113045
20/06/2011 260.00p 265.00p 257.00p 257.00p 284010
17/06/2011 278.50p 282.00p 260.00p 260.00p 858026
16/06/2011 288.00p 288.00p 278.00p 280.00p 227784
15/06/2011 284.00p 288.00p 283.00p 285.25p 325686
14/06/2011 290.00p 292.25p 282.00p 284.75p 278852
13/06/2011 295.00p 297.00p 290.05p 292.50p 136781
10/06/2011 291.50p 297.00p 289.00p 295.00p 308530
09/06/2011 284.00p 294.00p 281.40p 291.50p 367617
08/06/2011 284.00p 287.25p 280.00p 284.00p 21971
07/06/2011 269.50p 284.00p 269.50p 284.00p 22280
06/06/2011 270.50p 270.50p 269.20p 270.50p 1182
03/06/2011 269.50p 273.00p 269.50p 270.50p 12282
02/06/2011 272.50p 274.00p 269.50p 269.50p 18998
01/06/2011 271.50p 273.00p 271.50p 272.50p 3030
31/05/2011 269.50p 273.00p 269.50p 271.50p 4740
27/05/2011 269.50p 269.50p 267.00p 269.50p 2158
26/05/2011 269.50p 272.00p 267.05p 269.50p 1663
25/05/2011 269.50p 273.00p 269.50p 269.50p 10000
24/05/2011 269.50p 269.50p 266.05p 269.50p 1660
23/05/2011 276.00p 276.00p 267.40p 269.50p 18465
20/05/2011 266.00p 279.00p 266.00p 276.00p 30978
19/05/2011 259.50p 269.70p 259.50p 266.00p 17010
18/05/2011 262.50p 262.50p 258.60p 259.50p 30072
17/05/2011 256.00p 264.00p 255.60p 262.50p 28800
16/05/2011 256.00p 256.00p 255.00p 256.00p 3685
13/05/2011 254.00p 256.50p 252.00p 256.00p 184297
12/05/2011 254.00p 255.00p 253.50p 254.00p 0
11/05/2011 253.50p 255.00p 253.50p 254.00p 110172
10/05/2011 251.00p 254.75p 248.00p 253.50p 21904
09/05/2011 253.00p 254.50p 251.00p 251.00p 8617
06/05/2011 253.00p 255.00p 251.04p 253.00p 9334
05/05/2011 261.50p 262.00p 251.00p 253.00p 22269
04/05/2011 260.50p 262.50p 258.00p 261.50p 13621
03/05/2011 260.00p 261.00p 258.00p 260.50p 12352
28/04/2011 261.50p 262.50p 258.00p 260.00p 73774
27/04/2011 256.50p 265.37p 256.50p 261.50p 70647
26/04/2011 256.50p 259.91p 256.50p 256.50p 13261
21/04/2011 256.50p 259.65p 254.00p 256.50p 7345
20/04/2011 254.00p 258.00p 254.00p 256.50p 7000
19/04/2011 254.00p 257.60p 254.00p 254.00p 33
18/04/2011 256.50p 257.75p 251.50p 254.00p 4295
15/04/2011 259.00p 259.00p 256.50p 256.50p 4802
14/04/2011 259.00p 261.50p 255.10p 259.00p 37570
13/04/2011 259.00p 260.80p 259.00p 259.00p 1775
12/04/2011 261.50p 264.25p 257.00p 259.00p 13552
11/04/2011 257.50p 265.00p 255.00p 261.50p 107318
08/04/2011 249.00p 254.81p 249.00p 251.00p 14490
07/04/2011 249.00p 249.00p 247.50p 249.00p 0
06/04/2011 249.00p 249.00p 247.50p 249.00p 0
05/04/2011 247.50p 249.00p 247.50p 249.00p 2000
04/04/2011 252.50p 255.00p 247.50p 247.50p 30255
01/04/2011 252.50p 254.90p 252.50p 252.50p 40
31/03/2011 252.50p 252.50p 252.50p 252.50p 142000
30/03/2011 255.50p 255.50p 250.25p 252.50p 6391
29/03/2011 261.00p 261.90p 256.30p 259.00p 60649
28/03/2011 259.00p 262.00p 256.84p 261.00p 4678
25/03/2011 259.00p 260.50p 256.84p 259.00p 2333
24/03/2011 258.50p 263.00p 257.00p 259.00p 4500
23/03/2011 258.50p 260.00p 258.50p 258.50p 0
22/03/2011 258.50p 260.00p 258.50p 258.50p 156908
21/03/2011 254.50p 259.00p 253.00p 258.50p 11226
18/03/2011 251.00p 257.39p 251.00p 254.50p 10838
17/03/2011 247.50p 255.00p 247.50p 251.00p 9933
16/03/2011 246.50p 248.60p 243.00p 247.50p 6308
15/03/2011 250.00p 250.00p 243.00p 246.50p 16486
14/03/2011 259.00p 260.80p 253.50p 253.50p 42052
11/03/2011 266.00p 266.00p 259.00p 259.00p 12728
10/03/2011 266.50p 268.70p 264.05p 267.50p 17877
09/03/2011 265.00p 266.00p 265.00p 265.00p 4742
08/03/2011 265.00p 265.00p 263.60p 265.00p 203300
07/03/2011 265.00p 267.00p 263.60p 265.00p 23832
04/03/2011 254.50p 268.15p 257.00p 265.00p 299371
03/03/2011 254.50p 257.00p 254.50p 254.50p 3991
02/03/2011 258.50p 257.50p 250.10p 255.00p 97795
01/03/2011 258.50p 260.00p 253.00p 254.50p 11186
28/02/2011 258.50p 260.00p 255.05p 258.50p 5385
25/02/2011 253.50p 258.80p 254.00p 258.50p 28839
24/02/2011 253.50p 253.50p 252.00p 253.50p 5459
23/02/2011 252.50p 254.50p 253.50p 253.50p 7466
22/02/2011 257.50p 257.00p 250.00p 252.50p 32349
21/02/2011 255.00p 259.00p 257.00p 257.50p 5320
18/02/2011 254.00p 258.00p 255.00p 255.00p 6089
17/02/2011 247.50p 252.00p 248.00p 250.00p 238959
16/02/2011 245.00p 250.00p 247.00p 247.50p 143498
15/02/2011 245.00p 250.00p 245.00p 245.00p 500
14/02/2011 245.00p 250.00p 245.00p 245.00p 19191
11/02/2011 244.00p 247.00p 240.00p 245.00p 752268
10/02/2011 250.25p 251.00p 235.50p 241.00p 49525
09/02/2011 252.50p 252.50p 252.50p 252.50p 0
08/02/2011 252.50p 252.50p 252.50p 252.50p 1178
07/02/2011 254.00p 254.00p 250.00p 252.50p 12374
04/02/2011 253.00p 253.00p 251.50p 251.50p 14653
03/02/2011 253.00p 258.00p 253.00p 258.00p 1000
02/02/2011 253.30p 261.50p 253.30p 258.00p 21205
01/02/2011 258.00p 258.00p 257.50p 258.00p 0
31/01/2011 258.00p 258.00p 257.50p 258.00p 0
28/01/2011 258.00p 261.70p 257.50p 258.00p 55174
27/01/2011 255.00p 258.00p 255.00p 258.00p 4000
26/01/2011 255.00p 258.00p 253.20p 255.00p 175897
25/01/2011 259.50p 261.00p 253.10p 255.00p 52000
24/01/2011 259.50p 262.50p 257.50p 260.00p 4900
21/01/2011 257.50p 262.50p 256.75p 259.50p 17069
20/01/2011 257.50p 262.50p 255.00p 257.50p 15326
19/01/2011 257.50p 262.50p 255.00p 257.50p 7000
18/01/2011 259.00p 262.50p 255.00p 257.50p 15000
17/01/2011 260.25p 264.25p 260.00p 261.50p 4737
14/01/2011 260.25p 262.50p 260.00p 262.50p 11955
13/01/2011 265.55p 267.00p 260.50p 262.50p 41658
12/01/2011 271.50p 271.50p 268.00p 269.50p 6450
11/01/2011 267.50p 272.00p 267.50p 269.50p 25066
10/01/2011 266.50p 269.50p 263.00p 266.00p 4547
07/01/2011 267.50p 269.50p 264.05p 266.50p 2663
06/01/2011 268.50p 270.80p 264.00p 266.00p 12039
05/01/2011 270.00p 271.80p 265.00p 269.00p 10903
04/01/2011 270.00p 272.50p 267.00p 270.00p 986
31/12/2010 270.00p 270.00p 267.00p 270.00p 500
30/12/2010 270.00p 272.50p 267.00p 270.00p 1483
29/12/2010 270.00p 272.50p 267.00p 270.00p 1500
24/12/2010 271.00p 271.00p 269.00p 270.00p 0
23/12/2010 275.00p 279.00p 267.00p 271.00p 38193
22/12/2010 263.50p 275.50p 261.75p 275.00p 12783
21/12/2010 256.00p 267.50p 256.00p 263.50p 35318
20/12/2010 248.00p 259.00p 248.00p 256.00p 22480
17/12/2010 238.50p 250.00p 238.33p 248.00p 40290
16/12/2010 238.50p 239.00p 232.50p 238.50p 17696
15/12/2010 238.50p 239.00p 232.50p 238.50p 2415
14/12/2010 238.50p 239.01p 232.50p 238.50p 2585
13/12/2010 240.00p 242.50p 235.00p 238.50p 21723
10/12/2010 242.50p 247.50p 240.00p 242.50p 2735
09/12/2010 245.00p 247.50p 240.00p 242.50p 8955
08/12/2010 249.00p 249.00p 243.00p 245.00p 15977
07/12/2010 249.00p 252.50p 245.01p 249.00p 4395
06/12/2010 249.00p 252.50p 245.00p 249.00p 4866
03/12/2010 249.00p 252.50p 245.00p 249.00p 1500
02/12/2010 249.00p 252.50p 245.00p 249.00p 445
01/12/2010 249.00p 252.50p 245.00p 249.00p 2905

*Close Price adjusted for both dividends and splits