4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/08/2019 2,900.00p 2,900.00p 2,800.00p 2,800.00p 16393
22/08/2019 2,890.00p 2,890.00p 2,850.00p 2,870.00p 6016
21/08/2019 2,890.00p 2,900.00p 2,852.50p 2,860.00p 9024
20/08/2019 2,900.00p 2,900.00p 2,870.00p 2,870.00p 6794
19/08/2019 2,870.00p 2,900.00p 2,813.13p 2,900.00p 14249
16/08/2019 2,850.00p 2,880.00p 2,830.00p 2,850.00p 12049
15/08/2019 2,900.00p 2,900.00p 2,850.00p 2,880.00p 7700
14/08/2019 2,890.00p 2,900.00p 2,860.00p 2,900.00p 24667
13/08/2019 2,950.00p 2,950.00p 2,850.00p 2,890.00p 12269
12/08/2019 2,900.00p 2,910.00p 2,850.00p 2,870.00p 34012
09/08/2019 2,930.00p 2,930.00p 2,860.00p 2,880.00p 4003
08/08/2019 2,930.00p 2,930.00p 2,900.00p 2,910.00p 11787
07/08/2019 2,940.00p 2,940.00p 2,910.00p 2,940.00p 16395
06/08/2019 2,910.00p 2,950.00p 2,900.00p 2,910.00p 37241
05/08/2019 2,940.00p 2,953.40p 2,850.00p 2,910.00p 33142
02/08/2019 2,820.00p 2,890.00p 2,820.00p 2,890.00p 32175
01/08/2019 2,840.00p 2,850.00p 2,742.10p 2,820.00p 48606
31/07/2019 2,920.00p 3,140.60p 2,770.00p 2,790.00p 30537
30/07/2019 2,630.00p 2,800.00p 2,610.00p 2,800.00p 20441
29/07/2019 2,620.00p 2,660.00p 2,580.00p 2,630.00p 53818
26/07/2019 2,580.00p 2,620.00p 2,580.00p 2,600.00p 15060
25/07/2019 2,630.00p 2,635.49p 2,610.00p 2,610.00p 13541
24/07/2019 2,630.00p 2,630.00p 2,590.00p 2,620.00p 11588
23/07/2019 2,640.00p 2,650.00p 2,550.00p 2,580.00p 12980
22/07/2019 2,650.00p 2,650.00p 2,610.00p 2,620.00p 6902
19/07/2019 2,650.00p 2,650.00p 2,610.00p 2,630.00p 13194
18/07/2019 2,590.00p 2,620.00p 2,590.00p 2,610.00p 10760
17/07/2019 2,640.00p 2,650.00p 2,610.00p 2,610.00p 17860
16/07/2019 2,550.00p 2,640.00p 2,550.00p 2,640.00p 18973
15/07/2019 2,520.00p 2,570.00p 2,517.50p 2,570.00p 33493
12/07/2019 2,560.00p 2,600.00p 2,553.60p 2,570.00p 28238
11/07/2019 2,530.00p 2,580.00p 2,530.00p 2,550.00p 45049
10/07/2019 2,550.00p 2,610.25p 2,550.00p 2,570.00p 10659
09/07/2019 2,600.00p 2,650.00p 2,590.00p 2,620.00p 18656
08/07/2019 2,630.00p 2,690.00p 2,630.00p 2,640.00p 5142
05/07/2019 2,690.00p 2,690.00p 2,640.00p 2,650.00p 5918
04/07/2019 2,700.00p 2,700.00p 2,650.00p 2,650.00p 14360
03/07/2019 2,650.00p 2,680.00p 2,650.00p 2,660.00p 16191
02/07/2019 2,600.00p 2,690.00p 2,600.00p 2,650.00p 32620
01/07/2019 2,700.00p 2,700.00p 2,640.50p 2,680.00p 7651
28/06/2019 2,700.00p 2,700.00p 2,660.00p 2,700.00p 29893
27/06/2019 2,660.00p 2,700.00p 2,650.00p 2,700.00p 43886
26/06/2019 2,690.00p 2,700.00p 2,690.00p 2,700.00p 7536
25/06/2019 2,700.00p 2,700.00p 2,630.00p 2,700.00p 10367
24/06/2019 2,660.00p 2,700.00p 2,660.00p 2,690.00p 14619
21/06/2019 2,600.00p 2,670.00p 2,600.00p 2,670.00p 532460
20/06/2019 2,700.00p 2,700.00p 2,620.00p 2,630.00p 16738
19/06/2019 2,590.00p 2,700.00p 2,561.50p 2,650.00p 102814
18/06/2019 2,600.00p 2,630.00p 2,570.00p 2,590.00p 35392
17/06/2019 2,600.00p 2,600.00p 2,582.00p 2,600.00p 13887
14/06/2019 2,530.00p 2,610.00p 2,530.00p 2,600.00p 9253
13/06/2019 2,630.00p 2,630.00p 2,590.00p 2,610.00p 25990
12/06/2019 2,570.00p 2,600.00p 2,520.00p 2,590.00p 18608
11/06/2019 2,630.00p 2,630.00p 2,530.00p 2,580.00p 30114
10/06/2019 2,680.00p 2,680.00p 2,590.50p 2,600.00p 13847
07/06/2019 2,640.00p 2,640.00p 2,590.00p 2,620.00p 159177
06/06/2019 2,630.00p 2,640.00p 2,620.00p 2,620.00p 13980
05/06/2019 2,590.00p 2,630.00p 2,580.00p 2,610.00p 15392
04/06/2019 2,690.00p 2,690.00p 2,600.00p 2,600.00p 25497
03/06/2019 2,700.00p 2,700.00p 2,610.00p 2,630.00p 54954
31/05/2019 2,640.00p 2,640.00p 2,620.00p 2,620.00p 14744
30/05/2019 2,660.00p 2,690.00p 2,630.00p 2,640.00p 35717
29/05/2019 2,650.00p 2,650.00p 2,630.00p 2,650.00p 16779
28/05/2019 2,660.00p 2,660.00p 2,611.00p 2,630.00p 22326
24/05/2019 2,660.00p 2,700.00p 2,650.00p 2,660.00p 13423
23/05/2019 2,690.00p 2,690.00p 2,645.10p 2,650.00p 17375
22/05/2019 2,680.00p 2,690.00p 2,660.00p 2,690.00p 23338
21/05/2019 2,680.00p 2,690.00p 2,680.00p 2,690.00p 25540
20/05/2019 2,710.00p 2,710.00p 2,680.00p 2,690.00p 6330
17/05/2019 2,650.00p 2,740.00p 2,650.00p 2,700.00p 37897
16/05/2019 2,650.00p 2,700.00p 2,630.00p 2,680.00p 113702
15/05/2019 2,650.00p 2,650.00p 2,590.00p 2,640.00p 32087
14/05/2019 2,710.00p 2,710.00p 2,570.00p 2,580.00p 7781
13/05/2019 2,640.00p 2,650.00p 2,570.00p 2,640.00p 34275
10/05/2019 2,530.00p 2,600.00p 2,530.00p 2,530.00p 6123
09/05/2019 2,670.00p 2,670.00p 2,500.00p 2,510.00p 11797
08/05/2019 2,630.00p 2,650.00p 2,570.00p 2,590.00p 6739
07/05/2019 2,600.00p 2,730.00p 2,520.00p 2,620.00p 23388
03/05/2019 2,750.00p 2,750.00p 2,540.00p 2,580.00p 9084
02/05/2019 2,700.00p 2,700.00p 2,612.40p 2,670.00p 10607
01/05/2019 2,700.00p 2,900.00p 2,630.00p 2,630.00p 22774
30/04/2019 2,570.00p 2,690.00p 2,560.00p 2,670.00p 17435
29/04/2019 2,570.00p 2,570.00p 2,520.00p 2,555.00p 135577
26/04/2019 2,480.00p 2,540.00p 2,450.00p 2,520.00p 115319
25/04/2019 2,500.00p 2,500.00p 2,422.50p 2,460.00p 40991
24/04/2019 2,500.00p 2,500.00p 2,430.00p 2,490.00p 4514
23/04/2019 2,500.00p 2,500.00p 2,460.00p 2,460.00p 177740
18/04/2019 2,500.00p 2,500.00p 2,422.50p 2,490.00p 3386
17/04/2019 2,480.00p 2,500.00p 2,430.00p 2,490.00p 4155
16/04/2019 2,490.00p 2,500.00p 2,410.00p 2,470.00p 28170
15/04/2019 2,590.00p 2,590.00p 2,460.00p 2,460.00p 8293
12/04/2019 2,550.00p 2,550.00p 2,490.00p 2,500.00p 7829
11/04/2019 2,550.00p 2,560.00p 2,490.00p 2,530.00p 7801
10/04/2019 2,550.00p 2,550.00p 2,506.00p 2,540.00p 2211
09/04/2019 2,550.00p 2,559.00p 2,520.00p 2,550.00p 4525
08/04/2019 2,550.00p 2,560.00p 2,470.00p 2,500.00p 13022
05/04/2019 2,550.00p 2,560.00p 2,500.00p 2,500.00p 15285
04/04/2019 2,510.00p 2,560.00p 2,450.00p 2,530.00p 13885
03/04/2019 2,650.00p 2,680.00p 2,470.00p 2,570.00p 17786
02/04/2019 2,550.00p 2,610.00p 2,520.00p 2,610.00p 233883
01/04/2019 2,500.00p 2,570.00p 2,460.00p 2,550.00p 8396
29/03/2019 2,460.00p 2,470.00p 2,410.00p 2,460.00p 82323
28/03/2019 2,390.00p 2,450.00p 2,390.00p 2,400.00p 60021
27/03/2019 2,330.00p 2,380.00p 2,280.50p 2,380.00p 13385
26/03/2019 2,340.00p 2,340.00p 2,292.00p 2,320.00p 9426
25/03/2019 2,400.00p 2,400.00p 2,300.00p 2,340.00p 16696
22/03/2019 2,300.00p 2,400.00p 2,300.00p 2,400.00p 104294
21/03/2019 2,290.00p 2,310.00p 2,290.00p 2,300.00p 23903
20/03/2019 2,340.00p 2,410.00p 2,260.00p 2,310.00p 25779
19/03/2019 2,350.00p 2,350.00p 2,270.00p 2,300.00p 47482
18/03/2019 2,350.00p 2,409.40p 2,270.00p 2,350.00p 52516
15/03/2019 2,230.00p 2,300.00p 2,230.00p 2,270.00p 7405
14/03/2019 2,210.00p 2,290.00p 2,180.00p 2,230.00p 6060
13/03/2019 2,200.00p 2,200.00p 2,170.00p 2,190.00p 508
12/03/2019 2,150.00p 2,200.00p 2,110.00p 2,200.00p 2795
11/03/2019 2,180.00p 2,190.00p 2,150.00p 2,170.00p 170593
08/03/2019 2,150.00p 2,163.00p 2,060.00p 2,150.00p 3373
07/03/2019 2,080.00p 2,170.00p 2,080.00p 2,160.00p 956
06/03/2019 2,160.00p 2,179.80p 2,100.00p 2,110.00p 51432
05/03/2019 2,050.00p 2,126.00p 2,050.00p 2,100.00p 38126
04/03/2019 2,040.00p 2,050.00p 1,980.00p 2,040.00p 8497
01/03/2019 2,030.00p 2,040.00p 1,978.35p 2,035.00p 1065
28/02/2019 2,000.00p 2,010.00p 1,973.25p 2,000.00p 6870
27/02/2019 1,935.00p 2,010.00p 1,935.00p 2,000.00p 17194
26/02/2019 1,960.00p 2,030.00p 1,960.00p 2,020.00p 1638
25/02/2019 2,000.00p 2,000.00p 1,970.00p 2,000.00p 4026
22/02/2019 1,980.00p 2,040.00p 1,955.00p 1,985.00p 8301
21/02/2019 1,995.00p 2,000.00p 1,945.00p 1,965.00p 4134
20/02/2019 1,935.00p 1,962.50p 1,915.00p 1,950.00p 976
19/02/2019 1,975.00p 1,980.00p 1,930.00p 1,945.00p 13312
18/02/2019 1,950.00p 1,952.50p 1,930.00p 1,930.00p 2438
15/02/2019 1,945.00p 1,945.00p 1,900.00p 1,920.00p 1551
14/02/2019 1,940.00p 2,004.50p 1,915.00p 1,917.50p 23582
13/02/2019 2,000.00p 2,000.00p 1,950.00p 1,950.00p 1068
12/02/2019 2,030.00p 2,030.00p 1,990.00p 2,020.00p 3072
11/02/2019 1,980.00p 2,030.00p 1,980.00p 2,010.00p 2225
08/02/2019 1,990.00p 2,010.00p 1,980.00p 1,995.00p 3626
07/02/2019 1,985.00p 2,020.00p 1,960.50p 1,995.00p 44846
06/02/2019 1,955.00p 1,975.00p 1,915.00p 1,930.00p 1183
05/02/2019 1,980.00p 1,980.00p 1,955.00p 1,970.00p 2151
04/02/2019 2,000.00p 2,000.00p 1,945.00p 1,965.00p 6716
01/02/2019 1,985.00p 1,995.00p 1,960.00p 1,970.00p 12197
31/01/2019 1,975.00p 2,000.00p 1,970.00p 1,985.00p 2828
30/01/2019 2,050.00p 2,050.00p 1,995.00p 2,000.00p 9482
29/01/2019 2,050.00p 2,050.00p 1,950.00p 1,985.00p 16867
28/01/2019 1,975.00p 2,030.00p 1,975.00p 2,030.00p 23496
25/01/2019 2,000.00p 2,000.00p 1,975.00p 1,975.00p 847
24/01/2019 2,000.00p 2,040.00p 1,865.00p 1,945.00p 7324
23/01/2019 1,975.00p 2,000.00p 1,960.00p 1,990.00p 2179
22/01/2019 2,020.00p 2,023.25p 1,965.00p 2,010.00p 1371
21/01/2019 2,040.00p 2,040.00p 1,965.00p 2,010.00p 631
18/01/2019 1,980.00p 2,000.00p 1,970.00p 1,990.00p 104148
17/01/2019 1,985.00p 2,000.00p 1,945.00p 1,995.00p 23592
16/01/2019 1,835.00p 1,890.00p 1,793.50p 1,855.00p 6630
15/01/2019 1,845.00p 1,885.00p 1,830.00p 1,860.00p 10838
14/01/2019 1,880.00p 1,880.00p 1,765.00p 1,800.00p 7211
11/01/2019 1,950.00p 1,950.00p 1,850.00p 1,860.00p 9730
10/01/2019 1,885.00p 1,900.00p 1,870.00p 1,895.00p 1823
09/01/2019 1,895.00p 1,900.00p 1,855.00p 1,885.00p 124887
08/01/2019 1,890.00p 1,900.00p 1,855.00p 1,875.00p 2419
07/01/2019 1,900.00p 1,900.00p 1,875.00p 1,880.00p 1031
04/01/2019 1,895.00p 1,935.00p 1,875.00p 1,885.00p 3191
03/01/2019 1,860.00p 1,940.00p 1,830.00p 1,940.00p 15063
02/01/2019 1,835.00p 1,900.00p 1,835.00p 1,900.00p 6518
31/12/2018 1,830.00p 1,870.00p 1,815.00p 1,845.00p 334
28/12/2018 1,840.00p 1,900.00p 1,820.00p 1,840.00p 5796
27/12/2018 1,835.00p 1,840.00p 1,835.00p 1,835.00p 76
24/12/2018 1,840.00p 1,890.00p 1,835.00p 1,890.00p 1256
21/12/2018 1,895.00p 1,900.00p 1,835.00p 1,840.00p 9412
20/12/2018 1,870.00p 1,875.00p 1,830.00p 1,875.00p 24127
19/12/2018 1,930.00p 1,930.00p 1,855.00p 1,875.00p 1225
18/12/2018 1,855.00p 1,880.00p 1,850.00p 1,855.00p 29039
17/12/2018 1,900.00p 1,900.00p 1,880.00p 1,900.00p 5029
14/12/2018 1,885.00p 1,900.00p 1,885.00p 1,900.00p 4439
13/12/2018 1,920.00p 1,925.00p 1,860.00p 1,875.00p 6610
12/12/2018 1,900.00p 1,920.00p 1,850.00p 1,880.00p 108892
11/12/2018 1,850.00p 1,900.00p 1,840.20p 1,870.00p 9236
10/12/2018 1,950.00p 1,950.00p 1,830.00p 1,845.00p 8907
07/12/2018 1,950.00p 1,950.00p 1,900.00p 1,935.00p 8032
06/12/2018 1,955.00p 1,962.00p 1,900.00p 1,905.00p 1266
05/12/2018 2,000.00p 2,000.00p 1,955.00p 2,000.00p 2990
04/12/2018 2,020.00p 2,065.00p 2,010.00p 2,010.00p 49124
03/12/2018 2,050.00p 2,060.00p 2,040.00p 2,040.00p 42355
30/11/2018 2,010.00p 2,040.00p 2,010.00p 2,040.00p 5662
29/11/2018 2,040.00p 2,060.00p 2,020.00p 2,020.00p 4660
28/11/2018 2,020.00p 2,050.00p 1,985.00p 2,040.00p 9952
27/11/2018 1,950.00p 2,000.00p 1,950.00p 1,970.00p 14952
26/11/2018 1,950.00p 1,980.00p 1,935.00p 1,960.00p 22003
23/11/2018 1,910.00p 1,950.00p 1,910.00p 1,945.00p 2872
22/11/2018 1,940.00p 1,940.00p 1,930.00p 1,930.00p 1442
21/11/2018 1,935.00p 1,945.06p 1,935.00p 1,940.00p 2519
20/11/2018 1,950.00p 1,990.00p 1,950.00p 1,952.50p 21308
19/11/2018 1,930.00p 1,990.00p 1,925.00p 1,990.00p 9135
16/11/2018 1,910.00p 1,930.00p 1,909.00p 1,930.00p 93694
15/11/2018 1,880.00p 1,910.00p 1,850.00p 1,910.00p 18389
14/11/2018 1,875.00p 1,890.00p 1,875.00p 1,880.00p 15696
13/11/2018 1,860.00p 1,875.00p 1,850.00p 1,875.00p 5287
12/11/2018 1,920.00p 1,920.00p 1,800.00p 1,870.00p 21648
09/11/2018 1,890.00p 1,920.00p 1,890.00p 1,920.00p 4719
08/11/2018 1,910.00p 1,920.00p 1,885.00p 1,910.00p 3790

*Close Price adjusted for both dividends and splits