4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/03/2016 1,250.00p 1,275.00p 1,250.00p 1,275.00p 3014
24/03/2016 1,280.00p 1,280.00p 1,258.00p 1,269.00p 39826
23/03/2016 1,250.00p 1,260.34p 1,250.00p 1,252.00p 11580
22/03/2016 1,252.00p 1,285.00p 1,252.00p 1,272.50p 3108
21/03/2016 1,262.00p 1,271.00p 1,249.00p 1,252.00p 17581
18/03/2016 1,255.00p 1,270.00p 1,255.00p 1,260.00p 30470
17/03/2016 1,280.00p 1,282.23p 1,260.00p 1,260.00p 1112
16/03/2016 1,305.00p 1,305.00p 1,270.00p 1,291.00p 38351
15/03/2016 1,240.00p 1,314.00p 1,240.00p 1,294.00p 7601
14/03/2016 1,270.00p 1,284.00p 1,250.00p 1,284.00p 3117
11/03/2016 1,250.00p 1,270.00p 1,228.73p 1,270.00p 8818
10/03/2016 1,250.00p 1,260.00p 1,216.00p 1,260.00p 10134
09/03/2016 1,245.00p 1,270.00p 1,209.80p 1,249.00p 12413
08/03/2016 1,245.00p 1,245.00p 1,212.25p 1,242.00p 3541
07/03/2016 1,243.00p 1,243.00p 1,191.00p 1,191.00p 2748
04/03/2016 1,255.00p 1,255.00p 1,210.00p 1,247.00p 2803
03/03/2016 1,198.00p 1,248.00p 1,198.00p 1,248.00p 6329
02/03/2016 1,190.00p 1,190.00p 1,164.68p 1,180.00p 2515
01/03/2016 1,161.00p 1,185.00p 1,160.00p 1,174.00p 6350
29/02/2016 1,150.00p 1,158.00p 1,149.28p 1,158.00p 7846
26/02/2016 1,140.00p 1,140.00p 1,140.00p 1,140.00p 178
25/02/2016 1,146.00p 1,159.00p 1,140.00p 1,143.00p 4723
24/02/2016 1,164.00p 1,164.00p 1,146.00p 1,146.00p 691
23/02/2016 1,150.00p 1,160.00p 1,140.00p 1,144.00p 28635
22/02/2016 1,151.00p 1,175.00p 1,150.00p 1,158.00p 2502
19/02/2016 1,184.00p 1,185.00p 1,153.00p 1,153.00p 14326
18/02/2016 1,180.00p 1,184.00p 1,142.21p 1,177.00p 7507
17/02/2016 1,155.00p 1,179.00p 1,146.75p 1,155.00p 2528
16/02/2016 1,170.00p 1,190.00p 1,160.00p 1,162.00p 716
15/02/2016 1,199.00p 1,199.00p 1,140.00p 1,140.00p 3490
12/02/2016 1,199.00p 1,199.00p 1,168.00p 1,168.00p 9992
11/02/2016 1,187.00p 1,210.00p 1,170.00p 1,176.00p 47548
10/02/2016 1,210.00p 1,210.00p 1,170.00p 1,175.00p 33031
09/02/2016 1,230.00p 1,230.00p 1,165.00p 1,169.00p 13550
08/02/2016 1,249.00p 1,249.00p 1,205.00p 1,205.00p 2088
05/02/2016 1,200.00p 1,240.00p 1,200.00p 1,235.00p 13742
04/02/2016 1,201.00p 1,249.00p 1,201.00p 1,225.00p 5180
03/02/2016 1,170.00p 1,217.40p 1,170.00p 1,216.00p 3161
02/02/2016 1,198.00p 1,198.00p 1,180.27p 1,190.00p 8357
01/02/2016 1,200.00p 1,200.00p 1,171.00p 1,178.00p 29201
29/01/2016 1,200.00p 1,220.00p 1,166.00p 1,180.00p 74965
28/01/2016 1,200.00p 1,200.00p 1,179.00p 1,184.00p 39213
27/01/2016 1,200.00p 1,200.00p 1,175.00p 1,188.00p 2695
26/01/2016 1,200.00p 1,204.70p 1,169.02p 1,186.00p 26419
25/01/2016 1,200.00p 1,219.00p 1,175.00p 1,200.00p 34355
22/01/2016 1,180.00p 1,205.00p 1,180.00p 1,200.00p 4093
21/01/2016 1,200.00p 1,200.00p 1,143.00p 1,195.00p 286084
20/01/2016 1,200.00p 1,200.00p 1,140.00p 1,140.00p 83025
19/01/2016 1,201.00p 1,219.00p 1,185.00p 1,196.00p 6936
18/01/2016 1,236.00p 1,250.25p 1,200.00p 1,210.00p 32478
15/01/2016 1,246.00p 1,260.00p 1,246.00p 1,246.00p 29688
14/01/2016 1,266.00p 1,266.00p 1,245.00p 1,245.00p 10495
13/01/2016 1,290.00p 1,290.00p 1,260.00p 1,265.00p 25959
12/01/2016 1,320.00p 1,324.00p 1,290.00p 1,290.00p 10098
11/01/2016 1,271.00p 1,300.00p 1,271.00p 1,290.00p 5499
08/01/2016 1,285.00p 1,290.00p 1,252.50p 1,290.00p 30650
07/01/2016 1,279.00p 1,280.00p 1,250.00p 1,280.00p 6032
06/01/2016 1,260.00p 1,280.00p 1,260.00p 1,260.00p 8433
05/01/2016 1,288.00p 1,288.00p 1,252.00p 1,252.00p 17064
04/01/2016 1,248.00p 1,285.00p 1,248.00p 1,248.00p 2170
31/12/2015 1,279.00p 1,279.00p 1,262.00p 1,270.00p 1015
30/12/2015 1,260.00p 1,280.00p 1,260.00p 1,263.00p 3133
29/12/2015 1,280.00p 1,280.00p 1,265.00p 1,280.00p 2338
24/12/2015 1,290.00p 1,289.00p 1,265.00p 1,265.00p 0
23/12/2015 1,290.00p 1,290.00p 1,269.90p 1,289.00p 2289
22/12/2015 1,246.00p 1,285.00p 1,246.00p 1,274.00p 13616
21/12/2015 1,250.00p 1,274.00p 1,235.00p 1,273.00p 30851
18/12/2015 1,269.00p 1,290.32p 1,262.00p 1,262.00p 10425
17/12/2015 1,300.00p 1,300.00p 1,271.00p 1,274.00p 3034
16/12/2015 1,273.00p 1,289.00p 1,273.00p 1,273.00p 4682
15/12/2015 1,269.00p 1,290.70p 1,269.00p 1,269.00p 118504
14/12/2015 1,299.00p 1,299.00p 1,270.00p 1,271.00p 4531
11/12/2015 1,300.00p 1,300.00p 1,270.00p 1,273.00p 4518
10/12/2015 1,300.00p 1,300.00p 1,279.30p 1,298.00p 1676
09/12/2015 1,277.00p 1,297.00p 1,277.00p 1,277.00p 24385
08/12/2015 1,240.00p 1,298.00p 1,240.00p 1,297.00p 4281
07/12/2015 1,260.00p 1,281.40p 1,260.00p 1,263.00p 1323
04/12/2015 1,267.00p 1,305.00p 1,241.00p 1,271.00p 7197
03/12/2015 1,231.00p 1,295.00p 1,231.00p 1,278.00p 12603
02/12/2015 1,250.00p 1,310.00p 1,250.00p 1,294.00p 4316
01/12/2015 1,264.00p 1,284.77p 1,264.00p 1,264.00p 1137
30/11/2015 1,253.00p 1,287.05p 1,250.00p 1,264.00p 2303
27/11/2015 1,248.98p 1,287.10p 1,248.98p 1,267.00p 3438
26/11/2015 1,255.00p 1,269.50p 1,244.00p 1,255.00p 1357
25/11/2015 1,265.00p 1,265.00p 1,243.98p 1,250.00p 1012
24/11/2015 1,290.00p 1,290.00p 1,225.00p 1,248.00p 3407
23/11/2015 1,250.00p 1,289.01p 1,235.00p 1,235.00p 103006
20/11/2015 1,285.00p 1,254.00p 1,242.00p 1,254.00p 0
19/11/2015 1,285.00p 1,293.00p 1,242.00p 1,242.00p 2127
18/11/2015 1,284.00p 1,284.00p 1,253.00p 1,276.00p 6604
17/11/2015 1,235.00p 1,235.00p 1,235.00p 1,235.00p 78
16/11/2015 1,275.00p 1,282.75p 1,226.39p 1,236.00p 7134
13/11/2015 1,275.00p 1,295.19p 1,275.00p 1,275.00p 75506
12/11/2015 1,285.00p 1,300.00p 1,280.00p 1,280.00p 3390
11/11/2015 1,275.00p 1,300.32p 1,275.00p 1,280.00p 3391
10/11/2015 1,325.00p 1,325.00p 1,275.00p 1,275.00p 1206
09/11/2015 1,280.00p 1,309.00p 1,280.00p 1,287.00p 88774
06/11/2015 1,275.00p 1,315.18p 1,275.00p 1,275.00p 10082
05/11/2015 1,300.00p 1,324.00p 1,275.00p 1,324.00p 16359
04/11/2015 1,320.00p 1,320.00p 1,270.00p 1,288.00p 4755
03/11/2015 1,340.00p 1,340.00p 1,300.00p 1,300.00p 4293
02/11/2015 1,285.00p 1,319.00p 1,285.00p 1,303.00p 2801
30/10/2015 1,322.00p 1,323.95p 1,293.00p 1,295.00p 9736
29/10/2015 1,324.00p 1,324.00p 1,293.00p 1,293.00p 2027
28/10/2015 1,325.00p 1,332.50p 1,304.00p 1,304.00p 203653
27/10/2015 1,340.00p 1,340.00p 1,299.88p 1,314.00p 3341
26/10/2015 1,350.00p 1,351.85p 1,301.00p 1,325.00p 309392
23/10/2015 1,314.00p 1,350.00p 1,302.75p 1,345.00p 110639
22/10/2015 1,280.00p 1,325.00p 1,280.00p 1,316.00p 69295
21/10/2015 1,320.00p 1,332.35p 1,290.00p 1,314.00p 106022
20/10/2015 1,250.00p 1,323.00p 1,250.00p 1,323.00p 4546
19/10/2015 1,290.00p 1,300.00p 1,290.00p 1,297.00p 17706
16/10/2015 1,305.00p 1,305.00p 1,285.50p 1,305.00p 267009
15/10/2015 1,282.00p 1,298.00p 1,273.80p 1,298.00p 1773
14/10/2015 1,282.00p 1,285.00p 1,275.00p 1,283.00p 1800
13/10/2015 1,284.00p 1,285.00p 1,272.00p 1,274.00p 1789
12/10/2015 1,283.00p 1,283.00p 1,255.00p 1,283.00p 4622
09/10/2015 1,250.00p 1,285.00p 1,241.50p 1,266.00p 137178
08/10/2015 1,250.00p 1,267.00p 1,250.00p 1,252.00p 5195
07/10/2015 1,269.00p 1,270.00p 1,250.00p 1,262.50p 2751
06/10/2015 1,240.00p 1,272.00p 1,240.00p 1,272.00p 38503
05/10/2015 1,226.00p 1,226.00p 1,226.00p 1,226.00p 102
02/10/2015 1,250.00p 1,250.00p 1,225.00p 1,238.00p 4795
01/10/2015 1,250.00p 1,278.00p 1,222.00p 1,240.00p 4377
30/09/2015 1,250.00p 1,250.00p 1,240.00p 1,240.00p 1525
29/09/2015 1,244.00p 1,255.00p 1,238.00p 1,238.00p 1522
28/09/2015 1,240.00p 1,255.00p 1,240.00p 1,252.00p 20059
25/09/2015 1,250.00p 1,255.00p 1,235.00p 1,254.00p 188722
24/09/2015 1,240.00p 1,250.00p 1,239.00p 1,250.00p 61145
23/09/2015 1,229.00p 1,244.00p 1,229.00p 1,244.00p 129568
22/09/2015 1,200.00p 1,230.00p 1,200.00p 1,217.00p 3657
21/09/2015 1,200.00p 1,229.00p 1,200.00p 1,213.00p 609
18/09/2015 1,200.00p 1,225.00p 1,200.00p 1,225.00p 17716
17/09/2015 1,200.00p 1,220.00p 1,200.00p 1,201.00p 1252
16/09/2015 1,200.00p 1,230.00p 1,200.00p 1,202.00p 2777
15/09/2015 1,220.00p 1,220.00p 1,200.00p 1,203.00p 1806
14/09/2015 1,190.00p 1,210.40p 1,190.00p 1,203.00p 1175
11/09/2015 1,209.00p 1,220.00p 1,190.00p 1,208.00p 34105
10/09/2015 1,210.00p 1,210.00p 1,202.00p 1,208.00p 827
09/09/2015 1,210.00p 1,210.00p 1,198.00p 1,208.00p 1662
08/09/2015 1,197.00p 1,209.00p 1,190.26p 1,208.00p 1454
07/09/2015 1,210.00p 1,210.00p 1,180.00p 1,180.00p 5298
04/09/2015 1,191.00p 1,200.00p 1,184.00p 1,200.00p 980
03/09/2015 1,192.00p 1,245.00p 1,191.00p 1,205.00p 9800
02/09/2015 1,140.00p 1,184.00p 1,129.64p 1,184.00p 4970
01/09/2015 1,090.00p 1,140.00p 1,090.00p 1,135.00p 3283
28/08/2015 1,101.00p 1,134.10p 1,100.00p 1,101.00p 1364
27/08/2015 1,130.00p 1,140.00p 1,087.10p 1,140.00p 2231
26/08/2015 1,066.00p 1,130.00p 1,066.00p 1,129.00p 16156
25/08/2015 1,150.00p 1,205.00p 1,039.30p 1,100.00p 130633
24/08/2015 1,253.00p 1,253.00p 1,150.00p 1,152.00p 68706
21/08/2015 1,273.33p 1,273.33p 1,234.50p 1,234.50p 4304
20/08/2015 1,234.00p 1,276.50p 1,234.00p 1,234.00p 1299
19/08/2015 1,270.00p 1,270.00p 1,247.38p 1,269.00p 80493
18/08/2015 1,255.00p 1,267.00p 1,225.00p 1,267.00p 12359
17/08/2015 1,265.00p 1,265.00p 1,221.45p 1,262.00p 8125
14/08/2015 1,235.00p 1,265.00p 1,200.00p 1,250.00p 9462
13/08/2015 1,269.00p 1,270.00p 1,257.50p 1,257.50p 267267
12/08/2015 1,320.00p 1,320.00p 1,261.00p 1,264.00p 3944
11/08/2015 1,290.00p 1,304.30p 1,278.00p 1,282.00p 2227
10/08/2015 1,325.00p 1,325.00p 1,277.20p 1,298.00p 4460
07/08/2015 1,330.00p 1,330.00p 1,291.00p 1,314.00p 6378
06/08/2015 1,330.00p 1,340.00p 1,320.00p 1,337.00p 8304
05/08/2015 1,345.00p 1,350.00p 1,330.00p 1,349.00p 3202
04/08/2015 1,313.00p 1,344.00p 1,313.00p 1,330.00p 9519
03/08/2015 1,225.00p 1,349.00p 1,205.00p 1,349.00p 118299
31/07/2015 1,199.00p 1,225.00p 1,199.00p 1,224.00p 15870
30/07/2015 1,200.00p 1,200.00p 1,170.00p 1,199.00p 21877
29/07/2015 1,185.00p 1,200.00p 1,165.00p 1,185.00p 76808
28/07/2015 1,157.29p 1,157.29p 1,144.00p 1,147.50p 995
27/07/2015 1,174.14p 1,174.14p 1,141.00p 1,145.00p 1560
24/07/2015 1,140.00p 1,188.00p 1,126.00p 1,164.50p 477
23/07/2015 1,165.00p 1,165.00p 1,165.00p 1,165.00p 26
22/07/2015 1,163.00p 1,163.00p 1,135.00p 1,163.00p 39957
21/07/2015 1,105.00p 1,150.00p 1,105.00p 1,135.00p 2191
20/07/2015 1,152.00p 1,152.00p 1,122.75p 1,136.50p 1721
17/07/2015 1,100.00p 1,155.10p 1,100.00p 1,132.50p 2775
16/07/2015 1,153.00p 1,153.00p 1,150.00p 1,153.00p 7484
15/07/2015 1,155.00p 1,155.00p 1,128.50p 1,128.50p 11276
14/07/2015 1,150.00p 1,158.40p 1,150.00p 1,150.00p 13414
13/07/2015 1,160.00p 1,160.00p 1,150.00p 1,154.00p 19255
10/07/2015 1,159.00p 1,160.00p 1,150.70p 1,156.00p 5526
09/07/2015 1,165.00p 1,165.00p 1,131.20p 1,155.00p 8548
08/07/2015 1,152.00p 1,156.80p 1,152.00p 1,152.00p 177
07/07/2015 1,165.00p 1,165.00p 1,156.00p 1,156.00p 3153
06/07/2015 1,125.00p 1,165.00p 1,118.50p 1,163.00p 3382
03/07/2015 1,155.00p 1,155.00p 1,130.00p 1,140.00p 6150
02/07/2015 1,145.00p 1,153.43p 1,132.00p 1,138.50p 3038
01/07/2015 1,100.00p 1,126.75p 1,074.00p 1,117.00p 4859
30/06/2015 1,072.00p 1,095.95p 1,072.00p 1,072.00p 1202
29/06/2015 1,070.00p 1,100.00p 1,070.00p 1,085.00p 5169
26/06/2015 1,114.40p 1,115.00p 1,082.19p 1,097.50p 978
25/06/2015 1,077.00p 1,114.66p 1,077.00p 1,109.00p 761
24/06/2015 1,130.00p 1,130.00p 1,070.00p 1,098.00p 8948
23/06/2015 1,135.00p 1,135.00p 1,075.00p 1,129.00p 1185
22/06/2015 1,105.00p 1,120.00p 1,075.00p 1,089.00p 2229
19/06/2015 1,115.00p 1,120.00p 1,080.00p 1,080.00p 61527
18/06/2015 1,080.00p 1,107.00p 1,052.69p 1,107.00p 266197
17/06/2015 1,085.00p 1,085.00p 1,058.00p 1,077.00p 8782
16/06/2015 1,100.00p 1,100.00p 1,076.00p 1,077.00p 4108

*Close Price adjusted for both dividends and splits