4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2022 3,300.00p 3,450.00p 3,300.00p 3,440.00p 66109
30/09/2022 3,300.00p 3,425.00p 3,294.63p 3,395.00p 187280
29/09/2022 3,410.00p 3,470.00p 3,290.00p 3,345.00p 58600
28/09/2022 3,395.00p 3,545.00p 3,350.00p 3,485.00p 33096
27/09/2022 3,480.00p 3,665.00p 3,480.00p 3,520.00p 72288
26/09/2022 3,405.00p 3,570.00p 3,367.25p 3,550.00p 109736
23/09/2022 3,615.00p 3,620.00p 3,500.00p 3,525.00p 48607
22/09/2022 3,770.00p 3,770.00p 3,620.00p 3,620.00p 13420
21/09/2022 3,665.00p 3,780.00p 3,625.00p 3,780.00p 23903
20/09/2022 3,630.00p 3,725.00p 3,595.00p 3,665.00p 17754
16/09/2022 3,585.00p 3,675.00p 3,575.00p 3,640.00p 113072
15/09/2022 3,475.00p 3,655.00p 3,460.00p 3,605.00p 86426
14/09/2022 3,645.00p 3,663.42p 3,485.00p 3,485.00p 135247
13/09/2022 3,690.00p 3,745.00p 3,560.40p 3,650.00p 35625
12/09/2022 3,700.00p 3,849.20p 3,694.00p 3,725.00p 27363
09/09/2022 3,555.00p 3,795.00p 3,540.00p 3,735.00p 39762
08/09/2022 3,600.00p 3,600.00p 3,400.00p 3,535.00p 86181
07/09/2022 3,545.00p 3,545.00p 3,465.00p 3,470.00p 87346
06/09/2022 3,545.00p 3,600.00p 3,443.00p 3,510.00p 53972
05/09/2022 3,535.00p 3,670.00p 3,535.00p 3,540.00p 67480
02/09/2022 3,780.00p 3,790.00p 3,585.00p 3,685.00p 108780
01/09/2022 3,810.00p 3,810.00p 3,575.00p 3,655.00p 126237
31/08/2022 3,680.00p 3,875.00p 3,591.43p 3,800.00p 102901
30/08/2022 3,920.00p 3,920.00p 3,685.00p 3,745.00p 25453
29/08/2022 3,965.00p 4,043.75p 3,780.00p 3,805.00p 13068
26/08/2022 3,965.00p 4,043.75p 3,780.00p 3,805.00p 13068
25/08/2022 3,865.00p 3,950.00p 3,850.00p 3,885.00p 18753
24/08/2022 3,715.00p 3,950.00p 3,595.00p 3,920.00p 107275
23/08/2022 3,690.00p 3,725.00p 3,625.00p 3,705.00p 55834
22/08/2022 3,830.00p 3,885.00p 3,720.00p 3,745.00p 39878
19/08/2022 3,750.00p 3,960.00p 3,750.00p 3,860.00p 145091
18/08/2022 4,060.00p 4,080.00p 3,930.00p 3,980.00p 250758
17/08/2022 4,025.00p 4,090.00p 3,960.00p 4,045.00p 143386
16/08/2022 3,855.00p 4,005.00p 3,855.00p 3,990.00p 328037
15/08/2022 3,975.00p 3,975.88p 3,805.20p 3,955.00p 20865
12/08/2022 3,740.00p 3,850.00p 3,600.00p 3,850.00p 25748
11/08/2022 3,855.00p 3,855.00p 3,715.00p 3,750.00p 28872
10/08/2022 3,450.00p 3,980.00p 3,450.00p 3,710.00p 273520
09/08/2022 3,300.00p 3,370.00p 3,300.00p 3,350.00p 25843
08/08/2022 3,165.00p 3,310.00p 3,109.53p 3,310.00p 51506
05/08/2022 3,095.00p 3,260.00p 3,017.00p 3,195.00p 15096
04/08/2022 3,120.00p 3,175.00p 3,028.05p 3,150.00p 12345
03/08/2022 3,015.00p 3,153.68p 3,015.00p 3,125.00p 116693
02/08/2022 3,145.00p 3,160.00p 3,075.00p 3,140.00p 13648
01/08/2022 3,120.00p 3,185.00p 3,115.00p 3,155.00p 7668
29/07/2022 3,125.00p 3,240.00p 3,115.90p 3,190.00p 52611
28/07/2022 3,080.00p 3,155.00p 3,080.00p 3,130.00p 51030
27/07/2022 3,080.00p 3,155.74p 3,080.00p 3,105.00p 9481
26/07/2022 3,070.00p 3,150.00p 3,020.00p 3,050.00p 16252
25/07/2022 3,150.00p 3,295.00p 3,105.00p 3,200.00p 29268
22/07/2022 3,025.00p 3,155.00p 2,915.00p 3,115.00p 32485
21/07/2022 2,955.00p 3,005.00p 2,920.00p 2,960.00p 54032
20/07/2022 2,915.00p 2,995.00p 2,795.00p 2,930.00p 24559
19/07/2022 2,660.00p 3,000.00p 2,580.00p 2,900.00p 105538
18/07/2022 2,430.00p 2,440.00p 2,341.10p 2,440.00p 19838
15/07/2022 2,325.00p 2,340.00p 2,280.00p 2,340.00p 126523
14/07/2022 2,370.00p 2,397.40p 2,320.00p 2,330.00p 17107
13/07/2022 2,425.00p 2,475.00p 2,360.00p 2,365.00p 44685
12/07/2022 2,340.00p 2,505.00p 2,331.00p 2,460.00p 18164
11/07/2022 2,360.00p 2,440.00p 2,340.25p 2,395.00p 3322
08/07/2022 2,370.00p 2,445.00p 2,370.00p 2,410.00p 9477
07/07/2022 2,430.00p 2,465.00p 2,400.00p 2,415.00p 10788
06/07/2022 2,320.00p 2,455.00p 2,320.00p 2,440.00p 12401
05/07/2022 2,295.00p 2,300.00p 2,260.00p 2,295.00p 39107
04/07/2022 2,345.00p 2,400.00p 2,305.00p 2,305.00p 11465
01/07/2022 2,300.00p 2,350.00p 2,275.00p 2,325.00p 26942
30/06/2022 2,300.00p 2,380.00p 2,275.00p 2,320.00p 47315
29/06/2022 2,380.00p 2,405.00p 2,350.00p 2,400.00p 12524
28/06/2022 2,415.00p 2,425.00p 2,355.00p 2,380.00p 6847
27/06/2022 2,350.00p 2,420.00p 2,350.00p 2,400.00p 10174
24/06/2022 2,265.00p 2,375.00p 2,265.00p 2,365.00p 11510
23/06/2022 2,290.00p 2,310.00p 2,260.00p 2,295.00p 39727
22/06/2022 2,190.00p 2,290.00p 2,175.00p 2,275.00p 26374
21/06/2022 2,270.00p 2,300.00p 2,230.00p 2,240.00p 4236
20/06/2022 2,275.00p 2,325.00p 2,181.32p 2,275.00p 7045
17/06/2022 2,320.00p 2,355.00p 2,255.00p 2,300.00p 26012
16/06/2022 2,345.00p 2,385.00p 2,275.00p 2,275.00p 64932
15/06/2022 2,370.00p 2,385.00p 2,350.00p 2,375.00p 23383
14/06/2022 2,310.00p 2,400.00p 2,275.00p 2,350.00p 56841
13/06/2022 2,395.00p 2,450.00p 2,342.80p 2,375.00p 23164
10/06/2022 2,535.00p 2,585.00p 2,450.00p 2,465.00p 21624
09/06/2022 2,760.00p 2,760.00p 2,545.00p 2,545.00p 14248
08/06/2022 2,680.00p 2,715.00p 2,630.00p 2,630.00p 20250
07/06/2022 2,650.00p 2,725.00p 2,640.00p 2,700.00p 7015
06/06/2022 2,655.00p 2,685.00p 2,630.00p 2,685.00p 53701
03/06/2022 2,645.00p 2,720.00p 2,600.00p 2,605.00p 15184
02/06/2022 2,645.00p 2,720.00p 2,600.00p 2,605.00p 15184
01/06/2022 2,645.00p 2,720.00p 2,600.00p 2,605.00p 15184
31/05/2022 2,650.00p 2,710.00p 2,506.25p 2,675.00p 25366
30/05/2022 2,535.00p 2,720.00p 2,535.00p 2,650.00p 14735
27/05/2022 2,625.00p 2,705.00p 2,570.00p 2,645.00p 10301
26/05/2022 2,530.00p 2,625.00p 2,530.00p 2,625.00p 90220
25/05/2022 2,585.00p 2,595.00p 2,550.52p 2,570.00p 5392
24/05/2022 2,720.00p 2,720.00p 2,575.00p 2,590.00p 19073
23/05/2022 2,805.00p 2,805.00p 2,720.00p 2,720.00p 11608
20/05/2022 2,760.00p 2,808.49p 2,695.00p 2,725.00p 58988
19/05/2022 2,825.00p 2,905.00p 2,735.00p 2,760.00p 11194
18/05/2022 2,935.00p 3,025.05p 2,801.00p 2,855.00p 117321
17/05/2022 3,000.00p 3,046.70p 2,930.00p 2,930.00p 11314
16/05/2022 2,935.00p 3,000.00p 2,855.00p 2,990.00p 20711
13/05/2022 2,885.00p 2,945.00p 2,865.54p 2,945.00p 41784
12/05/2022 2,895.00p 2,895.00p 2,802.88p 2,820.00p 12956
11/05/2022 2,960.00p 2,975.00p 2,905.00p 2,930.00p 31207
10/05/2022 2,850.00p 2,950.00p 2,830.00p 2,900.00p 71080
09/05/2022 2,850.00p 2,960.00p 2,720.00p 2,900.00p 29588
06/05/2022 2,575.00p 2,960.00p 2,535.00p 2,890.00p 91293
05/05/2022 2,580.00p 2,600.93p 2,420.00p 2,440.00p 17607
04/05/2022 2,615.00p 2,635.00p 2,550.00p 2,560.00p 12925
03/05/2022 2,800.00p 2,844.96p 2,620.00p 2,620.00p 202043
02/05/2022 2,795.00p 2,825.00p 2,730.00p 2,730.00p 13207
29/04/2022 2,795.00p 2,825.00p 2,730.00p 2,730.00p 13207
28/04/2022 2,750.00p 2,805.00p 2,750.00p 2,780.00p 36512
27/04/2022 2,825.00p 2,900.00p 2,780.00p 2,800.00p 144391
26/04/2022 2,855.00p 2,915.00p 2,855.00p 2,885.00p 38635
25/04/2022 2,850.00p 2,870.00p 2,840.00p 2,860.00p 26693
22/04/2022 2,800.00p 2,887.50p 2,800.00p 2,880.00p 24168
21/04/2022 2,765.00p 2,955.00p 2,765.00p 2,910.00p 57483
20/04/2022 2,855.00p 2,920.00p 2,695.00p 2,905.00p 7627
19/04/2022 2,880.00p 2,950.00p 2,870.00p 2,875.00p 22805
18/04/2022 2,840.00p 2,981.96p 2,840.00p 2,960.00p 23634
15/04/2022 2,840.00p 2,981.96p 2,840.00p 2,960.00p 23634
14/04/2022 2,840.00p 2,981.96p 2,840.00p 2,960.00p 23634
13/04/2022 2,850.00p 2,925.00p 2,835.00p 2,880.00p 22918
12/04/2022 2,805.00p 2,950.00p 2,750.00p 2,860.00p 9321
11/04/2022 2,830.00p 2,895.00p 2,830.00p 2,870.00p 10138
08/04/2022 2,835.00p 2,855.00p 2,810.00p 2,830.00p 10609
07/04/2022 2,820.00p 2,850.00p 2,600.00p 2,840.00p 66091
06/04/2022 2,900.00p 2,935.00p 2,800.00p 2,825.00p 34237
05/04/2022 2,875.00p 2,915.71p 2,830.00p 2,895.00p 8733
04/04/2022 2,840.00p 2,875.00p 2,825.00p 2,875.00p 4950
01/04/2022 2,815.00p 2,855.00p 2,810.00p 2,835.00p 46593
31/03/2022 2,880.00p 2,900.00p 2,810.00p 2,810.00p 61915
30/03/2022 2,865.00p 2,935.00p 2,860.00p 2,860.00p 13338
29/03/2022 2,855.00p 2,960.00p 2,855.00p 2,875.00p 73527
28/03/2022 2,890.00p 2,980.00p 2,890.00p 2,940.00p 19739
25/03/2022 2,825.00p 2,940.00p 2,825.00p 2,890.00p 9294
24/03/2022 2,815.00p 2,850.00p 2,790.00p 2,835.00p 10588
23/03/2022 2,900.00p 2,910.00p 2,825.00p 2,865.00p 21918
22/03/2022 2,875.00p 2,945.00p 2,865.00p 2,895.00p 15555
21/03/2022 2,915.00p 2,925.00p 2,851.86p 2,890.00p 12734
18/03/2022 2,935.00p 2,980.00p 2,845.00p 2,925.00p 54252
17/03/2022 2,900.00p 3,020.00p 2,895.00p 2,950.00p 47105
16/03/2022 2,790.00p 2,885.05p 2,775.00p 2,870.00p 124871
15/03/2022 2,785.00p 2,830.00p 2,765.00p 2,780.00p 11447
14/03/2022 2,765.00p 2,870.00p 2,765.00p 2,790.00p 27651
11/03/2022 2,710.00p 2,860.00p 2,710.00p 2,740.00p 37634
10/03/2022 2,645.00p 2,745.00p 2,645.00p 2,705.00p 23158
09/03/2022 2,525.00p 2,690.00p 2,330.00p 2,690.00p 44671
08/03/2022 2,515.00p 2,580.00p 2,455.00p 2,560.00p 44926
07/03/2022 2,580.00p 2,610.00p 2,450.00p 2,525.00p 63395
04/03/2022 2,545.00p 2,650.00p 2,544.66p 2,600.00p 20785
03/03/2022 2,665.00p 2,740.00p 2,606.31p 2,635.00p 14802
02/03/2022 2,690.00p 2,740.00p 2,640.00p 2,720.00p 24135
01/03/2022 2,715.00p 2,760.00p 2,645.00p 2,680.00p 11336
28/02/2022 2,600.00p 2,730.00p 2,580.00p 2,710.00p 16416
25/02/2022 2,575.00p 2,665.00p 2,529.60p 2,640.00p 28192
24/02/2022 2,525.00p 2,600.00p 2,432.50p 2,590.00p 59444
23/02/2022 2,605.00p 2,660.00p 2,600.00p 2,650.00p 60128
22/02/2022 2,595.00p 2,655.00p 2,580.00p 2,640.00p 14402
21/02/2022 2,665.00p 2,675.00p 2,620.00p 2,630.00p 7702
18/02/2022 2,675.00p 2,700.00p 2,625.00p 2,700.00p 11896
17/02/2022 2,630.00p 2,700.00p 2,630.00p 2,660.00p 14809
16/02/2022 2,740.00p 2,756.67p 2,650.00p 2,650.00p 8055
15/02/2022 2,695.00p 2,805.00p 2,695.00p 2,740.00p 6410
14/02/2022 2,750.00p 2,780.00p 2,678.39p 2,740.00p 13889
11/02/2022 2,765.00p 2,815.00p 2,750.00p 2,815.00p 19872
10/02/2022 2,775.00p 2,830.00p 2,775.00p 2,785.00p 8856
09/02/2022 2,795.00p 2,850.00p 2,740.00p 2,770.00p 14935
08/02/2022 2,765.00p 2,800.00p 2,725.00p 2,785.00p 38182
07/02/2022 2,715.00p 2,770.00p 2,669.46p 2,745.00p 11422
04/02/2022 2,630.00p 2,780.00p 2,630.00p 2,730.00p 16136
03/02/2022 2,755.00p 2,755.00p 2,700.00p 2,720.00p 31164
02/02/2022 2,835.00p 2,895.00p 2,750.00p 2,750.00p 25843
01/02/2022 2,802.50p 2,857.50p 2,780.00p 2,800.00p 44162
31/01/2022 2,755.00p 2,800.00p 2,750.00p 2,800.00p 20947
28/01/2022 2,735.00p 2,755.00p 2,675.00p 2,720.00p 24668
27/01/2022 2,685.00p 2,769.25p 2,675.00p 2,730.00p 21071
26/01/2022 2,500.00p 2,715.00p 2,500.00p 2,715.00p 35780
25/01/2022 2,495.00p 2,500.00p 2,466.82p 2,500.00p 36058
24/01/2022 2,675.00p 2,675.00p 2,475.00p 2,475.00p 53348
21/01/2022 2,700.00p 2,700.00p 2,594.94p 2,675.00p 72167
20/01/2022 2,615.00p 2,665.00p 2,595.00p 2,630.00p 10285
19/01/2022 2,620.00p 2,650.00p 2,595.00p 2,600.00p 54520
18/01/2022 2,485.00p 2,655.00p 2,485.00p 2,655.00p 17417
17/01/2022 2,625.00p 2,640.00p 2,575.00p 2,615.00p 8150
14/01/2022 2,655.00p 2,695.00p 2,580.00p 2,605.00p -4479
13/01/2022 2,670.00p 2,700.00p 2,625.00p 2,660.00p 7608
12/01/2022 2,685.00p 2,715.00p 2,647.38p 2,670.00p 6971
10/01/2022 2,765.00p 2,805.00p 2,680.00p 2,680.00p 12778
07/01/2022 2,810.00p 2,870.00p 2,735.00p 2,770.00p 8881
06/01/2022 2,790.00p 2,850.00p 2,764.69p 2,770.00p 20100
05/01/2022 2,905.00p 2,920.00p 2,840.00p 2,850.00p 8218
04/01/2022 2,840.00p 2,960.00p 2,820.00p 2,895.00p 27623
31/12/2021 2,735.00p 2,839.58p 2,735.00p 2,820.00p 1212
30/12/2021 2,750.00p 2,885.00p 2,750.00p 2,810.00p 2998
29/12/2021 2,845.00p 2,978.24p 2,830.00p 2,870.00p 14336
24/12/2021 2,825.00p 2,825.00p 2,700.00p 2,825.00p 943
23/12/2021 2,815.00p 2,880.00p 2,800.00p 2,845.00p 6622
22/12/2021 2,675.00p 2,840.00p 2,675.00p 2,805.00p 7484
21/12/2021 2,765.00p 2,785.00p 2,675.00p 2,785.00p 5198

*Close Price adjusted for both dividends and splits