4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/12/2021 2,750.00p 2,800.00p 2,705.00p 2,745.00p 9146
17/12/2021 2,765.00p 2,845.00p 2,700.00p 2,835.00p 41972
16/12/2021 2,780.00p 2,780.00p 2,735.00p 2,750.00p 18318
15/12/2021 2,925.00p 2,925.00p 2,715.00p 2,750.00p 33848
14/12/2021 2,805.00p 2,815.00p 2,770.00p 2,800.00p 33717
13/12/2021 2,915.00p 2,935.00p 2,810.00p 2,810.00p 12739
10/12/2021 2,935.00p 2,965.00p 2,900.00p 2,930.00p 19132
09/12/2021 2,930.00p 2,970.00p 2,890.00p 2,930.00p 21066
08/12/2021 2,940.00p 2,975.00p 2,880.00p 2,915.00p 24219
07/12/2021 2,790.00p 2,950.00p 2,785.00p 2,910.00p 12788
06/12/2021 2,810.00p 2,820.00p 2,730.00p 2,800.00p 19814
03/12/2021 2,745.00p 2,815.00p 2,745.00p 2,795.00p 9096
02/12/2021 2,810.00p 2,855.00p 2,683.53p 2,780.00p 12187
01/12/2021 2,850.00p 2,860.00p 2,755.00p 2,860.00p 50515
30/11/2021 2,770.00p 2,870.00p 2,770.00p 2,825.00p 14129
29/11/2021 2,770.00p 2,860.00p 2,770.00p 2,820.00p 24700
26/11/2021 2,775.00p 2,855.00p 2,707.80p 2,735.00p 11310
25/11/2021 2,865.00p 2,890.00p 2,825.00p 2,850.00p 8162
24/11/2021 2,865.00p 2,900.00p 2,830.00p 2,870.00p 4913
23/11/2021 2,770.00p 2,935.00p 2,770.00p 2,890.00p 14445
22/11/2021 3,000.00p 3,005.00p 2,850.00p 2,890.00p 16700
19/11/2021 2,900.00p 2,920.00p 2,830.00p 2,890.00p 18485
18/11/2021 2,830.00p 2,970.00p 2,825.00p 2,905.00p 11633
17/11/2021 2,785.00p 2,961.50p 2,785.00p 2,885.00p 17272
16/11/2021 2,920.00p 2,979.10p 2,875.72p 2,910.00p 161364
15/11/2021 2,905.00p 2,995.00p 2,842.27p 2,995.00p 26680
12/11/2021 2,950.00p 2,950.00p 2,890.00p 2,895.00p 25550
11/11/2021 2,910.00p 2,962.50p 2,890.00p 2,925.00p 3377
10/11/2021 2,940.00p 3,040.00p 2,915.00p 2,945.00p 12801
09/11/2021 2,885.00p 3,015.00p 2,865.00p 2,945.00p 21616
08/11/2021 2,870.00p 2,915.00p 2,845.00p 2,905.00p 15747
05/11/2021 3,050.00p 3,100.98p 2,925.00p 2,925.00p 17385
04/11/2021 2,945.00p 3,105.00p 2,935.00p 3,045.00p 19309
03/11/2021 2,880.00p 2,975.00p 2,865.00p 2,950.00p 27316
02/11/2021 2,875.00p 2,915.00p 2,850.00p 2,850.00p 5991
01/11/2021 2,885.00p 2,905.00p 2,850.00p 2,880.00p 6994
29/10/2021 2,925.00p 2,950.00p 2,855.00p 2,860.00p 6519
28/10/2021 2,915.00p 2,940.00p 2,835.00p 2,890.00p 34760
27/10/2021 2,910.00p 3,075.00p 2,880.00p 2,890.00p 32432
26/10/2021 2,885.00p 2,985.00p 2,845.00p 2,985.00p 20414
25/10/2021 2,840.00p 2,910.00p 2,815.00p 2,885.00p 16057
22/10/2021 2,910.00p 2,915.00p 2,835.00p 2,840.00p 6619
21/10/2021 2,955.00p 2,985.00p 2,865.00p 2,880.00p 9672
20/10/2021 2,995.00p 3,100.00p 2,960.00p 2,965.00p 21045
19/10/2021 2,960.00p 3,020.00p 2,950.00p 3,010.00p 6628
18/10/2021 2,890.00p 2,980.00p 2,820.00p 2,980.00p 45531
15/10/2021 2,970.00p 3,005.00p 2,940.00p 2,970.00p 55074
14/10/2021 2,935.00p 3,025.00p 2,930.00p 2,970.00p 12722
13/10/2021 2,970.00p 2,984.80p 2,905.00p 2,910.00p 16524
12/10/2021 2,995.00p 3,080.00p 2,970.00p 2,975.00p 36650
11/10/2021 3,010.00p 3,055.00p 2,960.00p 3,010.00p 21969
08/10/2021 3,000.00p 3,110.00p 2,935.00p 3,000.00p 28407
07/10/2021 2,885.00p 3,160.00p 2,845.00p 2,955.00p 35255
06/10/2021 2,960.00p 3,010.00p 2,865.00p 2,925.00p 15548
05/10/2021 3,050.00p 3,100.00p 2,975.00p 2,980.00p 9108
04/10/2021 3,020.00p 3,090.00p 3,010.00p 3,010.00p 14936
01/10/2021 2,975.00p 3,100.00p 2,950.00p 3,065.00p 10086
30/09/2021 2,960.00p 3,095.00p 2,929.38p 3,010.00p 37472
29/09/2021 2,995.00p 3,065.00p 2,960.00p 3,005.00p 53014
28/09/2021 3,000.00p 3,132.40p 2,955.00p 2,995.00p 18999
27/09/2021 3,195.00p 3,195.00p 3,110.00p 3,130.00p 3860
24/09/2021 3,145.00p 3,265.00p 3,039.28p 3,170.00p 14852
23/09/2021 3,060.00p 3,183.00p 3,060.00p 3,140.00p 5778
22/09/2021 3,155.00p 3,185.00p 3,085.00p 3,085.00p 12180
21/09/2021 3,095.00p 3,200.00p 3,030.00p 3,120.00p 14598
20/09/2021 2,995.00p 3,070.00p 2,955.00p 3,060.00p 16563
17/09/2021 2,955.00p 3,070.00p 2,955.00p 3,060.00p 26994
16/09/2021 2,955.00p 3,010.00p 2,955.00p 2,995.00p 20036
15/09/2021 3,020.00p 3,040.00p 2,940.00p 2,965.00p 22643
14/09/2021 3,050.00p 3,050.00p 3,020.00p 3,025.00p 61923
13/09/2021 3,050.00p 3,080.00p 3,015.00p 3,025.00p 17291
10/09/2021 2,985.00p 3,065.00p 2,970.00p 3,065.00p 53323
09/09/2021 2,990.00p 3,020.00p 2,953.98p 2,990.00p 13586
08/09/2021 2,985.00p 3,079.70p 2,943.40p 3,040.00p 11657
07/09/2021 3,050.00p 3,070.00p 2,971.25p 3,045.00p 13288
06/09/2021 3,020.00p 3,030.00p 2,785.00p 3,000.00p 6383
03/09/2021 2,915.00p 3,071.97p 2,845.00p 2,990.00p 12806
02/09/2021 2,880.00p 2,925.00p 2,875.00p 2,900.00p 8886
01/09/2021 2,870.00p 2,920.00p 2,735.00p 2,895.00p 5384
31/08/2021 2,870.00p 2,900.00p 2,835.00p 2,870.00p 11835
27/08/2021 2,870.00p 2,880.00p 2,806.00p 2,850.00p 34045
26/08/2021 2,865.00p 2,890.00p 2,840.00p 2,870.00p 6044
25/08/2021 2,890.00p 2,920.00p 2,880.00p 2,880.00p 5406
24/08/2021 2,935.00p 2,945.00p 2,895.00p 2,905.00p 9575
23/08/2021 2,965.00p 2,965.00p 2,905.00p 2,905.00p 7110
20/08/2021 2,975.00p 2,980.00p 2,940.00p 2,940.00p 38815
19/08/2021 2,955.00p 3,000.00p 2,945.00p 2,980.00p 8808
18/08/2021 3,000.00p 3,045.00p 2,975.00p 3,035.00p 22272
17/08/2021 3,010.00p 3,065.00p 2,926.40p 2,975.00p 33752
16/08/2021 2,985.00p 3,015.00p 2,950.00p 3,000.00p 18526
13/08/2021 2,900.00p 3,045.00p 2,900.00p 3,000.00p 15308
12/08/2021 3,085.00p 3,085.00p 2,995.00p 3,010.00p 96051
11/08/2021 2,980.00p 3,230.00p 2,910.00p 3,070.00p 33849
10/08/2021 2,690.00p 2,860.00p 2,690.00p 2,860.00p 8011
09/08/2021 2,795.00p 2,845.00p 2,720.00p 2,805.00p 14893
06/08/2021 2,835.00p 2,860.00p 2,770.00p 2,770.00p 4020
05/08/2021 2,830.00p 2,840.00p 2,780.00p 2,840.00p 13670
04/08/2021 2,715.00p 2,835.00p 2,565.00p 2,835.00p 10618
03/08/2021 2,795.00p 2,845.00p 2,780.00p 2,780.00p 5750
02/08/2021 2,800.00p 2,830.00p 2,780.00p 2,805.00p 7432
30/07/2021 2,720.00p 2,840.00p 2,715.00p 2,805.00p 11289
29/07/2021 2,730.00p 2,846.14p 2,695.00p 2,800.00p 11208
28/07/2021 2,530.00p 2,860.00p 2,529.95p 2,820.00p 34957
27/07/2021 2,645.00p 2,647.50p 2,600.00p 2,615.00p 12010
26/07/2021 2,555.00p 2,690.00p 2,555.00p 2,650.00p 12498
23/07/2021 2,615.00p 2,650.00p 2,555.00p 2,565.00p 11368
22/07/2021 2,580.00p 2,870.00p 2,580.00p 2,630.00p 12719
21/07/2021 2,505.00p 2,605.00p 2,505.00p 2,580.00p 40863
20/07/2021 2,500.00p 2,510.00p 2,476.82p 2,510.00p 33829
19/07/2021 2,490.00p 2,520.00p 2,440.00p 2,485.00p 28504
16/07/2021 2,545.00p 2,590.00p 2,545.00p 2,560.00p 11790
15/07/2021 2,555.00p 2,575.00p 2,495.00p 2,575.00p 11010
14/07/2021 2,580.00p 2,610.00p 2,545.00p 2,570.00p 18317
13/07/2021 2,615.00p 2,630.00p 2,580.00p 2,600.00p 5456
12/07/2021 2,670.00p 2,670.00p 2,550.00p 2,610.00p 13059
09/07/2021 2,600.00p 2,675.00p 2,520.00p 2,605.00p 29662
08/07/2021 2,645.00p 2,680.00p 2,585.00p 2,595.00p 8863
07/07/2021 2,805.00p 2,805.00p 2,680.00p 2,680.00p 11145
06/07/2021 2,775.00p 2,800.00p 2,750.00p 2,795.00p 7272
05/07/2021 2,780.00p 2,790.00p 2,690.00p 2,790.00p 14292
02/07/2021 2,755.00p 2,760.00p 2,707.50p 2,760.00p 7445
01/07/2021 2,730.00p 2,750.00p 2,700.00p 2,700.00p 13173
30/06/2021 2,750.00p 2,750.00p 2,665.00p 2,675.00p 20849
29/06/2021 2,735.00p 2,750.00p 2,720.00p 2,720.00p 10572
28/06/2021 2,755.00p 2,795.00p 2,720.00p 2,720.00p 14332
25/06/2021 2,770.00p 2,810.00p 2,750.00p 2,760.00p 16175
24/06/2021 2,870.00p 2,915.00p 2,730.00p 2,750.00p 21793
23/06/2021 2,780.00p 2,895.00p 2,764.10p 2,890.00p 13519
22/06/2021 2,790.00p 2,855.00p 2,790.00p 2,835.00p 15500
21/06/2021 2,715.00p 2,820.00p 2,710.00p 2,800.00p 25099
18/06/2021 2,775.00p 2,790.00p 2,715.00p 2,790.00p 57276
17/06/2021 2,745.00p 2,985.00p 2,720.00p 2,755.00p 31494
16/06/2021 2,760.00p 2,830.00p 2,705.00p 2,775.00p 25678
15/06/2021 2,790.00p 2,815.00p 2,710.00p 2,745.00p 26258
14/06/2021 2,785.00p 2,818.00p 2,725.00p 2,785.00p 22801
11/06/2021 2,710.00p 2,805.00p 2,710.00p 2,795.00p 7142
10/06/2021 2,765.00p 2,775.00p 2,715.00p 2,775.00p 22491
09/06/2021 2,820.00p 2,835.00p 2,715.00p 2,770.00p 10259
08/06/2021 2,810.00p 3,120.00p 2,785.00p 2,830.00p 14204
07/06/2021 2,850.00p 2,865.00p 2,755.00p 2,805.00p 10626
04/06/2021 2,935.00p 2,965.00p 2,835.00p 2,850.00p 20611
03/06/2021 3,095.00p 3,115.00p 2,885.00p 2,885.00p 14562
02/06/2021 3,025.00p 3,194.00p 3,020.99p 3,115.00p 44956
01/06/2021 2,895.00p 3,075.00p 2,855.00p 3,020.00p 28782
28/05/2021 2,850.00p 2,905.00p 2,817.17p 2,875.00p 13505
27/05/2021 2,880.00p 2,900.00p 2,767.50p 2,815.00p 61632
26/05/2021 2,925.00p 2,949.45p 2,852.50p 2,895.00p 58711
25/05/2021 2,920.00p 2,950.00p 2,895.00p 2,930.00p 50877
24/05/2021 2,875.00p 2,925.00p 2,855.00p 2,925.00p 17569
21/05/2021 2,735.00p 2,900.00p 2,735.00p 2,875.00p 24058
20/05/2021 2,745.00p 2,840.00p 2,745.00p 2,820.00p 29811
19/05/2021 2,515.00p 2,740.00p 2,515.00p 2,740.00p 97011
18/05/2021 2,450.00p 2,575.00p 2,380.00p 2,545.00p 40891
17/05/2021 2,295.00p 2,315.00p 2,260.00p 2,300.00p 30023
14/05/2021 2,345.00p 2,364.17p 2,295.00p 2,300.00p 25904
13/05/2021 2,230.00p 2,240.00p 2,200.00p 2,300.00p 25430
12/05/2021 2,225.00p 2,270.00p 2,200.00p 2,250.00p 66191
11/05/2021 2,300.00p 2,360.00p 2,300.00p 2,325.00p 68986
10/05/2021 2,255.00p 2,370.00p 2,255.00p 2,345.00p 9504
07/05/2021 2,200.00p 2,385.00p 2,200.00p 2,380.00p 22427
06/05/2021 2,345.00p 2,350.00p 2,305.00p 2,320.00p 31393
05/05/2021 2,385.00p 2,385.00p 2,300.00p 2,305.00p 24711
04/05/2021 2,370.00p 2,425.00p 2,320.00p 2,340.00p 50739
03/05/2021 2,290.00p 2,430.00p 2,290.00p 2,350.00p 30492
30/04/2021 2,290.00p 2,430.00p 2,290.00p 2,350.00p 30492
29/04/2021 2,400.00p 2,400.00p 2,300.00p 2,320.00p 20945
28/04/2021 2,305.00p 2,430.00p 2,305.00p 2,360.00p 13661
27/04/2021 2,300.00p 2,355.00p 2,152.65p 2,355.00p 29406
26/04/2021 2,305.00p 2,385.00p 2,305.00p 2,345.00p 19940
23/04/2021 2,290.00p 2,340.00p 2,245.00p 2,315.00p 22304
22/04/2021 2,260.00p 2,350.00p 2,244.75p 2,315.00p 30077
21/04/2021 2,350.00p 2,365.00p 2,200.00p 2,305.00p 16721
20/04/2021 2,380.00p 2,385.95p 2,347.63p 2,355.00p 80782
19/04/2021 2,405.00p 2,495.00p 2,390.00p 2,390.00p 12239
16/04/2021 2,420.00p 2,480.00p 2,385.00p 2,465.00p 35272
15/04/2021 2,460.00p 2,510.00p 2,400.00p 2,465.00p 67929
14/04/2021 2,320.00p 2,452.63p 2,320.00p 2,425.00p 43935
13/04/2021 2,235.00p 2,425.60p 2,220.00p 2,375.00p 214909
12/04/2021 2,510.00p 2,510.00p 2,324.12p 2,330.00p 122278
09/04/2021 2,520.00p 2,565.00p 2,375.00p 2,375.00p 86412
08/04/2021 2,550.00p 2,570.00p 2,520.00p 2,570.00p 871360
07/04/2021 2,445.00p 2,550.00p 2,445.00p 2,520.00p 54343
06/04/2021 2,530.00p 2,571.25p 2,500.00p 2,500.00p 23581
01/04/2021 2,465.00p 2,525.00p 2,450.00p 2,510.00p 23369
31/03/2021 2,450.00p 2,455.00p 2,410.00p 2,450.00p 24659
30/03/2021 2,400.00p 2,425.00p 2,390.00p 2,410.00p 6926
29/03/2021 2,465.00p 2,485.00p 2,380.00p 2,410.00p 28626
26/03/2021 2,455.00p 2,580.00p 2,385.00p 2,410.00p 21619
25/03/2021 2,305.00p 2,420.00p 2,305.00p 2,410.00p 37529
24/03/2021 2,365.00p 2,440.00p 2,360.00p 2,415.00p 30618
23/03/2021 2,375.00p 2,395.00p 2,342.24p 2,370.00p 54313
22/03/2021 2,355.00p 2,365.00p 2,245.00p 2,350.00p 31082
19/03/2021 2,260.00p 2,365.00p 2,230.00p 2,255.00p 185499
18/03/2021 2,340.00p 2,393.86p 2,225.00p 2,270.00p 73941
17/03/2021 2,470.00p 2,495.00p 2,400.00p 2,400.00p 78065
16/03/2021 2,580.00p 2,625.00p 2,230.00p 2,470.00p 113151
15/03/2021 2,635.00p 2,724.55p 2,570.00p 2,690.00p 29947
12/03/2021 2,575.00p 2,710.00p 2,575.00p 2,705.00p 6574
11/03/2021 2,760.00p 2,760.00p 2,672.56p 2,710.00p 19858
10/03/2021 2,575.00p 2,700.00p 2,533.15p 2,700.00p 18409

*Close Price adjusted for both dividends and splits