4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/10/2018 1,950.00p 2,000.00p 1,950.00p 2,000.00p 51689
17/10/2018 1,935.00p 2,000.00p 1,885.00p 1,955.00p 6856
16/10/2018 1,905.00p 1,950.00p 1,905.00p 1,950.00p 2918
15/10/2018 1,935.00p 1,940.00p 1,870.00p 1,907.50p 1118
12/10/2018 1,970.00p 1,975.00p 1,855.00p 1,940.00p 3859
11/10/2018 2,010.00p 2,040.00p 1,995.00p 2,000.00p 94474
10/10/2018 1,990.00p 2,090.00p 1,970.00p 2,090.00p 91735
09/10/2018 2,020.00p 2,020.00p 1,950.00p 1,970.00p 1343
08/10/2018 2,000.00p 2,011.20p 2,000.00p 2,010.00p 978
05/10/2018 2,070.00p 2,080.00p 2,020.00p 2,020.00p 6897
04/10/2018 2,040.00p 2,063.94p 2,025.00p 2,050.00p 75961
03/10/2018 2,062.93p 2,062.93p 2,030.00p 2,050.00p 15276
02/10/2018 2,010.00p 2,060.00p 1,962.00p 2,010.00p 15187
01/10/2018 2,040.00p 2,040.00p 1,995.00p 2,020.00p 9118
28/09/2018 1,990.00p 2,020.75p 1,980.00p 1,990.00p 1122
27/09/2018 2,030.00p 2,030.00p 1,980.00p 1,980.00p 968
26/09/2018 1,985.00p 2,020.00p 1,980.00p 2,000.00p 11065
25/09/2018 2,050.00p 2,050.00p 1,980.00p 1,980.00p 1237
24/09/2018 2,010.00p 2,030.00p 1,980.00p 1,990.00p 589
21/09/2018 2,080.00p 2,080.00p 2,010.00p 2,050.00p 40071
20/09/2018 2,000.00p 2,070.00p 2,000.00p 2,070.00p 6010
19/09/2018 2,060.00p 2,080.00p 2,050.00p 2,050.00p 2474
18/09/2018 2,000.00p 2,100.00p 2,000.00p 2,065.00p 104650
17/09/2018 2,050.00p 2,080.00p 2,050.00p 2,050.00p 333
14/09/2018 2,080.00p 2,136.80p 2,080.00p 2,080.00p 717
13/09/2018 2,070.00p 2,100.00p 2,020.00p 2,070.00p 10633
12/09/2018 2,130.00p 2,150.00p 2,000.00p 2,020.00p 27982
11/09/2018 2,150.00p 2,187.00p 2,140.00p 2,140.00p 8315
10/09/2018 2,220.00p 2,220.00p 2,160.00p 2,160.00p 2116
07/09/2018 2,220.00p 2,280.00p 2,170.00p 2,230.00p 12755
06/09/2018 2,280.00p 2,280.00p 2,220.00p 2,250.00p 10036
05/09/2018 2,200.00p 2,280.00p 2,190.00p 2,260.00p 14699
04/09/2018 2,130.00p 2,195.50p 2,130.00p 2,160.00p 1322
03/09/2018 2,120.00p 2,169.50p 2,090.00p 2,125.00p 11845
31/08/2018 2,050.00p 2,200.00p 2,050.00p 2,150.00p 14750
30/08/2018 1,950.00p 2,090.00p 1,950.00p 2,040.00p 26072
29/08/2018 2,000.00p 2,000.00p 1,954.44p 2,000.00p 965
28/08/2018 1,960.00p 2,000.00p 1,930.00p 1,965.00p 3132
24/08/2018 1,955.00p 2,020.00p 1,955.00p 1,970.00p 4465
23/08/2018 1,995.00p 2,010.00p 1,960.00p 1,960.00p 24163
22/08/2018 2,000.00p 2,000.00p 1,935.00p 2,000.00p 20039
21/08/2018 1,930.00p 1,990.00p 1,930.00p 1,935.00p 24589
20/08/2018 1,940.00p 1,965.00p 1,925.00p 1,930.00p 25693
17/08/2018 1,925.00p 1,945.00p 1,924.90p 1,930.00p 114139
16/08/2018 1,950.00p 1,950.00p 1,915.00p 1,925.00p 12810
15/08/2018 2,000.00p 2,000.00p 1,935.00p 1,935.00p 6135
14/08/2018 2,030.00p 2,030.00p 1,985.00p 2,010.00p 6103
13/08/2018 2,030.00p 2,044.00p 1,980.00p 1,980.00p 10968
10/08/2018 2,050.00p 2,110.00p 2,010.00p 2,010.00p 4636
09/08/2018 2,020.00p 2,020.00p 2,000.00p 2,000.00p 2680
08/08/2018 2,030.00p 2,045.00p 2,000.00p 2,030.00p 174025
07/08/2018 2,000.00p 2,000.00p 1,980.00p 1,990.00p 11776
06/08/2018 2,040.00p 2,061.20p 1,983.00p 1,985.00p 5701
03/08/2018 1,995.00p 1,995.00p 1,950.00p 1,980.00p 195005
02/08/2018 2,050.00p 2,270.00p 1,905.00p 1,905.00p 50006
01/08/2018 2,000.00p 2,060.00p 1,950.00p 2,030.00p 4600
31/07/2018 2,020.00p 2,075.60p 1,985.00p 2,020.00p 77491
30/07/2018 1,940.00p 1,950.00p 1,900.00p 1,917.50p 4410
27/07/2018 1,935.00p 1,935.00p 1,902.50p 1,902.50p 320
26/07/2018 1,940.00p 1,940.00p 1,925.00p 1,925.00p 7169
25/07/2018 1,870.00p 1,970.00p 1,855.00p 1,940.00p 20964
24/07/2018 1,830.00p 1,950.00p 1,820.00p 1,940.00p 19666
23/07/2018 1,885.00p 1,936.75p 1,820.00p 1,920.00p 6900
20/07/2018 1,815.00p 1,925.00p 1,815.00p 1,920.00p 5594
19/07/2018 1,805.00p 1,875.00p 1,805.00p 1,875.00p 2572
18/07/2018 1,875.00p 1,880.00p 1,820.00p 1,875.00p 1141
17/07/2018 1,800.00p 1,830.00p 1,800.00p 1,830.00p 101917
16/07/2018 1,840.00p 1,840.00p 1,805.00p 1,830.00p 348
13/07/2018 1,820.00p 1,820.00p 1,730.00p 1,800.00p 4473
12/07/2018 1,750.00p 1,836.82p 1,720.00p 1,790.00p 269
11/07/2018 1,765.00p 1,840.00p 1,765.00p 1,830.00p 6013
10/07/2018 1,755.00p 1,795.00p 1,750.00p 1,775.00p 1658
09/07/2018 1,770.00p 1,805.00p 1,765.00p 1,805.00p 4470
06/07/2018 1,780.00p 1,780.00p 1,780.00p 1,780.00p 2692
05/07/2018 1,795.00p 1,795.00p 1,715.00p 1,735.00p 1453
04/07/2018 1,735.00p 1,750.00p 1,735.00p 1,735.00p 509
03/07/2018 1,795.00p 1,795.00p 1,730.00p 1,730.00p 2242
02/07/2018 1,720.00p 1,750.00p 1,715.00p 1,715.00p 1034
29/06/2018 1,730.00p 1,745.00p 1,715.00p 1,720.00p 25791
28/06/2018 1,715.00p 1,750.00p 1,715.00p 1,750.00p 196443
27/06/2018 1,765.00p 1,790.75p 1,765.00p 1,765.00p 55
26/06/2018 1,735.00p 1,765.00p 1,735.00p 1,765.00p 15121
25/06/2018 1,715.00p 1,800.00p 1,715.00p 1,785.00p 726
22/06/2018 1,760.00p 1,800.00p 1,760.00p 1,795.00p 12575
21/06/2018 1,795.00p 1,795.00p 1,705.00p 1,750.00p 645
20/06/2018 1,770.00p 1,780.00p 1,750.00p 1,770.00p 1329
19/06/2018 1,750.00p 1,785.00p 1,705.00p 1,785.00p 4116
18/06/2018 1,765.00p 1,810.00p 1,765.00p 1,785.00p 4030
15/06/2018 1,845.00p 1,845.00p 1,765.00p 1,775.00p 22674
14/06/2018 1,800.00p 1,822.05p 1,765.00p 1,775.00p 1673
13/06/2018 1,760.00p 1,810.00p 1,760.00p 1,792.50p 7623
12/06/2018 1,765.00p 1,810.00p 1,765.00p 1,802.50p 39060
11/06/2018 1,785.00p 1,850.00p 1,780.00p 1,820.00p 7503
08/06/2018 1,770.00p 1,850.00p 1,770.00p 1,820.00p 748
07/06/2018 1,755.00p 1,835.00p 1,750.00p 1,810.00p 2497
06/06/2018 1,755.00p 1,835.00p 1,755.00p 1,785.00p 152844
05/06/2018 1,755.00p 1,785.00p 1,755.00p 1,755.00p 28927
04/06/2018 1,755.00p 1,800.00p 1,755.00p 1,770.00p 1673
01/06/2018 1,765.00p 1,807.50p 1,765.00p 1,807.50p 2625
31/05/2018 1,755.00p 1,800.00p 1,750.00p 1,750.00p 7617
30/05/2018 1,755.00p 1,840.00p 1,755.00p 1,815.00p 1307
29/05/2018 1,840.00p 1,840.00p 1,770.90p 1,775.00p 1413
25/05/2018 1,825.00p 1,825.00p 1,755.00p 1,800.00p 13559
24/05/2018 1,850.00p 1,872.10p 1,828.55p 1,845.00p 13449
23/05/2018 1,945.00p 1,945.00p 1,850.00p 1,900.00p 23158
22/05/2018 1,905.00p 1,940.00p 1,900.00p 1,900.00p 836
21/05/2018 1,950.00p 1,950.00p 1,921.40p 1,950.00p 761
18/05/2018 1,965.00p 1,990.00p 1,938.55p 1,950.00p 28266
17/05/2018 1,955.00p 1,975.00p 1,938.60p 1,970.00p 17104
16/05/2018 1,935.00p 1,960.00p 1,925.00p 1,960.00p 3197
15/05/2018 1,940.00p 1,960.00p 1,935.00p 1,960.00p 4607
14/05/2018 1,895.00p 1,950.00p 1,891.15p 1,950.00p 11204
11/05/2018 1,875.00p 1,900.00p 1,862.50p 1,900.00p 13438
10/05/2018 1,850.00p 1,875.00p 1,835.00p 1,855.00p 94400
09/05/2018 1,845.00p 1,850.00p 1,820.00p 1,850.00p 9094
08/05/2018 1,820.00p 1,850.00p 1,800.00p 1,850.00p 123678
04/05/2018 1,780.00p 1,780.00p 1,730.00p 1,770.00p 16081
03/05/2018 1,825.00p 1,825.00p 1,780.00p 1,800.00p 12023
02/05/2018 1,755.00p 1,800.00p 1,747.75p 1,800.00p 249121
01/05/2018 1,745.00p 1,748.00p 1,745.00p 1,745.00p 871
30/04/2018 1,690.00p 1,725.00p 1,685.00p 1,720.00p 34611
27/04/2018 1,735.00p 1,735.00p 1,656.75p 1,695.00p 58559
26/04/2018 1,680.00p 1,720.00p 1,655.00p 1,700.00p 3196
25/04/2018 1,700.00p 1,715.00p 1,675.00p 1,680.00p 9222
24/04/2018 1,700.00p 1,760.00p 1,675.00p 1,705.00p 11898
23/04/2018 1,700.00p 1,715.00p 1,675.00p 1,715.00p 83661
20/04/2018 1,650.00p 1,685.00p 1,650.00p 1,675.00p 3034
19/04/2018 1,650.00p 1,675.00p 1,648.75p 1,650.00p 16196
18/04/2018 1,635.00p 1,643.75p 1,611.10p 1,640.00p 16850
17/04/2018 1,585.00p 1,625.00p 1,585.00p 1,615.00p 18914
16/04/2018 1,645.00p 1,645.00p 1,580.00p 1,585.00p 2932
13/04/2018 1,620.00p 1,633.00p 1,570.00p 1,580.00p 15833
12/04/2018 1,625.00p 1,640.00p 1,600.00p 1,600.00p 2028
11/04/2018 1,620.00p 1,620.00p 1,590.00p 1,615.00p 3470
10/04/2018 1,595.00p 1,620.00p 1,595.00p 1,620.00p 2040
09/04/2018 1,555.00p 1,600.00p 1,550.00p 1,595.00p 11468
06/04/2018 1,600.00p 1,600.00p 1,560.35p 1,575.00p 21075
05/04/2018 1,600.00p 1,605.15p 1,575.25p 1,600.00p 1354
04/04/2018 1,620.00p 1,635.00p 1,575.00p 1,610.00p 9118
03/04/2018 1,595.00p 1,640.00p 1,561.00p 1,615.00p 18768
29/03/2018 1,670.00p 1,683.40p 1,565.00p 1,575.00p 200410
28/03/2018 1,735.00p 1,770.00p 1,720.00p 1,735.00p 19291
27/03/2018 1,735.00p 1,825.00p 1,735.00p 1,770.00p 20172
26/03/2018 1,780.00p 1,780.00p 1,771.00p 1,780.00p 162
23/03/2018 1,760.00p 1,830.00p 1,760.00p 1,770.00p 93841
22/03/2018 1,775.00p 1,801.00p 1,775.00p 1,775.00p 922
21/03/2018 1,870.00p 1,870.00p 1,820.00p 1,825.00p 20333
20/03/2018 1,810.00p 1,845.00p 1,810.00p 1,845.00p 5164
19/03/2018 1,870.00p 1,870.00p 1,805.00p 1,835.00p 102718
16/03/2018 1,810.00p 1,812.00p 1,795.00p 1,800.00p 35242
15/03/2018 1,810.00p 1,845.00p 1,810.00p 1,810.00p 18619
14/03/2018 1,815.00p 1,870.00p 1,800.00p 1,810.00p 1209
13/03/2018 1,805.00p 1,817.00p 1,760.00p 1,795.00p 75271
12/03/2018 1,815.00p 1,847.25p 1,805.00p 1,825.00p 22201
09/03/2018 1,820.00p 1,845.00p 1,805.00p 1,820.00p 115993
08/03/2018 1,820.00p 1,850.00p 1,805.00p 1,820.00p 143698
07/03/2018 1,900.00p 1,942.00p 1,805.00p 1,805.00p 81403
06/03/2018 1,880.00p 1,950.00p 1,880.00p 1,950.00p 37187
05/03/2018 1,905.00p 1,907.50p 1,853.00p 1,885.00p 4737
02/03/2018 1,855.00p 1,880.00p 1,850.00p 1,860.00p 85420
01/03/2018 1,900.00p 1,900.00p 1,865.00p 1,890.00p 1328
28/02/2018 1,945.00p 1,960.00p 1,890.00p 1,890.00p 11148
27/02/2018 1,915.00p 1,917.50p 1,904.00p 1,915.00p 118714
26/02/2018 1,905.00p 1,910.00p 1,895.00p 1,905.00p 3123
23/02/2018 1,900.00p 1,915.00p 1,900.00p 1,915.00p 14
22/02/2018 1,950.00p 1,950.00p 1,900.00p 1,930.00p 2500
21/02/2018 1,940.00p 1,940.00p 1,900.00p 1,940.00p 1056
20/02/2018 1,920.00p 1,921.00p 1,900.00p 1,900.00p 3218
19/02/2018 1,900.00p 1,950.00p 1,810.00p 1,930.00p 12789
16/02/2018 1,995.00p 2,000.00p 1,927.50p 1,950.00p 3233
15/02/2018 1,900.00p 1,974.00p 1,900.00p 1,930.00p 793
14/02/2018 1,990.00p 1,990.00p 1,900.00p 1,950.00p 3197
13/02/2018 1,905.00p 1,969.31p 1,900.00p 1,900.00p 8346
12/02/2018 1,890.00p 2,000.00p 1,890.00p 1,980.00p 6564
09/02/2018 1,975.00p 1,975.00p 1,900.00p 1,940.00p 12429
08/02/2018 1,975.00p 1,980.00p 1,935.00p 1,935.00p 30599
07/02/2018 1,980.00p 1,980.00p 1,900.00p 1,940.00p 1141
06/02/2018 1,900.00p 1,980.00p 1,824.00p 1,945.00p 6312
05/02/2018 1,950.00p 1,975.00p 1,925.00p 1,970.00p 102756
02/02/2018 2,000.00p 2,000.00p 1,980.00p 2,000.00p 2785
01/02/2018 2,000.00p 2,040.00p 1,980.00p 2,020.00p 4499
31/01/2018 2,000.00p 2,000.00p 1,960.00p 2,000.00p 53546
30/01/2018 1,995.00p 2,000.00p 1,985.00p 1,985.00p 32245
29/01/2018 1,985.00p 2,000.00p 1,985.00p 1,995.00p 611
26/01/2018 1,995.00p 1,995.00p 1,970.00p 1,970.00p 22952
25/01/2018 1,960.00p 1,965.00p 1,950.00p 1,950.00p 24795
24/01/2018 1,955.00p 1,980.00p 1,900.00p 1,980.00p 144149
23/01/2018 1,960.00p 1,980.00p 1,950.00p 1,980.00p 13774
22/01/2018 1,960.00p 1,980.00p 1,925.00p 1,935.00p 2840
19/01/2018 2,000.00p 2,000.00p 1,920.00p 1,980.00p 26063
18/01/2018 1,980.00p 2,026.80p 1,980.00p 1,980.00p 12546
17/01/2018 1,985.00p 1,987.40p 1,943.00p 1,970.00p 3610
16/01/2018 1,930.00p 1,980.00p 1,920.00p 1,980.00p 4132
15/01/2018 1,960.00p 1,980.00p 1,900.00p 1,925.00p 5139
12/01/2018 2,000.00p 2,000.00p 1,930.00p 1,940.00p 7633
11/01/2018 2,020.00p 2,020.00p 1,960.00p 1,980.00p 2853
10/01/2018 1,990.00p 1,993.75p 1,940.00p 1,940.00p 849
09/01/2018 1,930.00p 2,080.00p 1,930.00p 2,020.00p 15335
08/01/2018 1,930.00p 1,930.00p 1,875.00p 1,875.00p 10
05/01/2018 1,900.00p 1,926.00p 1,875.00p 1,875.00p 168

*Close Price adjusted for both dividends and splits