4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/06/2013 535.00p 535.00p 516.00p 516.00p 5055
11/06/2013 513.00p 527.00p 510.00p 527.00p 54887
10/06/2013 512.00p 513.00p 510.00p 510.00p 15252
07/06/2013 514.00p 514.00p 510.00p 510.00p 17122
06/06/2013 510.00p 521.33p 510.00p 510.00p 8304
05/06/2013 520.00p 532.00p 510.00p 510.00p 56691
04/06/2013 535.00p 535.00p 519.40p 520.00p 6634
03/06/2013 515.00p 535.00p 505.00p 525.00p 31363
31/05/2013 507.50p 515.00p 505.00p 505.00p 1308
30/05/2013 515.00p 515.00p 509.00p 515.00p 1892
29/05/2013 505.00p 515.00p 500.00p 515.00p 143397
28/05/2013 515.00p 515.00p 500.00p 500.00p 1797
24/05/2013 497.00p 510.00p 495.00p 510.00p 16879
23/05/2013 500.00p 509.50p 495.00p 509.50p 6305
22/05/2013 504.10p 504.10p 498.47p 500.37p 35537
21/05/2013 505.00p 505.00p 498.47p 505.00p 6839
20/05/2013 496.55p 502.69p 496.55p 500.37p 21829
17/05/2013 495.00p 499.17p 495.00p 495.00p 26708
16/05/2013 498.44p 502.00p 496.93p 502.00p 12430
15/05/2013 500.00p 506.16p 495.00p 503.00p 14702
14/05/2013 508.00p 513.25p 500.00p 500.00p 384338
13/05/2013 509.96p 512.00p 500.27p 512.00p 3943
10/05/2013 515.00p 515.00p 495.00p 505.00p 3562
09/05/2013 510.00p 510.00p 498.75p 508.00p 6239
08/05/2013 501.50p 513.20p 500.88p 510.50p 16864
07/05/2013 510.00p 513.00p 503.51p 505.00p 16909
03/05/2013 500.00p 510.87p 500.00p 501.00p 24369
02/05/2013 500.00p 504.28p 494.88p 500.00p 1407630
01/05/2013 500.00p 505.00p 493.63p 500.00p 361946
30/04/2013 475.00p 505.00p 471.16p 505.00p 17287
29/04/2013 470.00p 475.00p 470.00p 472.50p 3040
26/04/2013 470.00p 477.50p 470.00p 475.00p 6749
25/04/2013 475.00p 484.82p 470.25p 473.50p 4493
24/04/2013 470.00p 480.00p 470.00p 480.00p 10909
23/04/2013 475.00p 484.25p 465.00p 477.50p 481483
22/04/2013 470.00p 475.00p 465.63p 465.63p 4158
19/04/2013 455.25p 474.50p 455.25p 474.50p 23004
18/04/2013 458.75p 463.50p 457.50p 460.50p 6234
17/04/2013 464.00p 464.00p 455.50p 457.63p 8028
16/04/2013 455.25p 465.00p 451.16p 460.00p 6863
15/04/2013 455.00p 465.00p 445.25p 465.00p 36679
12/04/2013 450.00p 450.00p 442.50p 446.25p 13686
11/04/2013 441.00p 449.00p 430.00p 449.00p 9495
10/04/2013 430.00p 446.25p 430.00p 430.00p 4556
09/04/2013 436.00p 444.24p 436.00p 438.00p 2566
08/04/2013 435.00p 444.38p 435.00p 438.00p 10375
05/04/2013 435.60p 440.12p 430.00p 438.00p 12995
04/04/2013 437.00p 449.80p 437.00p 440.12p 5344
03/04/2013 450.00p 455.00p 437.00p 440.00p 3804
02/04/2013 445.25p 455.00p 445.25p 455.00p 15042
28/03/2013 445.00p 455.00p 439.48p 455.00p 8995
27/03/2013 447.00p 447.00p 438.50p 442.50p 29243
26/03/2013 435.00p 447.00p 427.00p 447.00p 21284
25/03/2013 425.00p 435.06p 422.00p 432.50p 14461
22/03/2013 427.00p 427.00p 418.00p 418.00p 2831
21/03/2013 427.00p 427.00p 425.00p 425.00p 23
20/03/2013 422.60p 430.00p 422.60p 425.00p 1711
19/03/2013 419.50p 430.00p 418.00p 430.00p 8185
18/03/2013 429.90p 429.90p 423.75p 425.00p 2041
15/03/2013 435.00p 435.00p 419.22p 425.00p 20214
14/03/2013 425.50p 435.00p 425.00p 435.00p 7379
13/03/2013 427.00p 445.00p 427.00p 433.00p 34877
12/03/2013 449.00p 453.18p 426.96p 440.00p 94141
11/03/2013 448.00p 459.82p 435.00p 452.00p 72193
08/03/2013 444.00p 463.52p 433.08p 456.25p 851176
07/03/2013 415.00p 440.00p 409.00p 440.00p 801794
06/03/2013 408.00p 415.00p 408.00p 415.00p 593973
05/03/2013 392.00p 415.00p 391.90p 410.00p 66887
04/03/2013 375.00p 385.00p 367.00p 385.00p 23667
01/03/2013 360.00p 375.00p 360.00p 369.50p 12733
28/02/2013 369.90p 370.00p 367.50p 367.50p 533
27/02/2013 369.00p 371.17p 367.00p 370.00p 2911
26/02/2013 370.00p 370.00p 366.66p 369.00p 22420
25/02/2013 370.00p 373.00p 367.00p 367.00p 2968
22/02/2013 365.00p 374.00p 365.00p 365.00p 3434
21/02/2013 370.00p 374.00p 365.30p 374.00p 7108
20/02/2013 365.00p 370.00p 362.50p 370.00p 429
19/02/2013 362.95p 370.52p 362.50p 362.50p 6836
18/02/2013 357.00p 369.90p 357.00p 362.63p 2147
15/02/2013 362.50p 365.58p 357.24p 362.50p 8893
14/02/2013 369.18p 370.00p 362.50p 362.50p 1613
13/02/2013 369.90p 370.00p 362.50p 370.00p 5820
12/02/2013 365.00p 370.00p 362.50p 370.00p 7321
11/02/2013 355.00p 365.00p 353.00p 365.00p 14551
08/02/2013 365.00p 374.00p 356.50p 365.00p 13179
07/02/2013 360.00p 374.00p 355.10p 374.00p 8015
06/02/2013 365.00p 365.00p 360.00p 360.00p 81814
05/02/2013 355.00p 365.00p 355.00p 365.00p 10028
04/02/2013 369.70p 369.70p 356.50p 362.50p 35623
01/02/2013 365.00p 374.00p 354.39p 365.00p 65077
31/01/2013 359.00p 365.00p 355.10p 362.00p 6340
30/01/2013 359.00p 365.00p 351.50p 360.00p 90337
29/01/2013 365.00p 365.00p 360.00p 365.00p 44082
28/01/2013 367.00p 375.00p 365.00p 367.00p 94614
25/01/2013 355.00p 375.00p 355.00p 375.00p 3368
24/01/2013 355.00p 360.00p 355.00p 360.00p 57669
23/01/2013 355.00p 358.70p 355.00p 357.50p 34483
22/01/2013 361.10p 361.10p 355.00p 357.50p 21352
21/01/2013 357.50p 362.50p 355.00p 360.00p 7453
18/01/2013 355.00p 365.00p 355.00p 357.38p 9891
17/01/2013 355.00p 365.00p 354.75p 365.00p 2820
16/01/2013 355.00p 363.75p 352.36p 360.00p 10661
15/01/2013 360.00p 369.00p 355.00p 362.00p 37563
14/01/2013 368.00p 369.80p 361.00p 364.00p 8750
11/01/2013 370.00p 373.50p 369.00p 373.00p 140602
10/01/2013 364.00p 370.75p 363.19p 367.00p 26300
09/01/2013 363.28p 365.00p 363.28p 363.50p 10688
08/01/2013 367.00p 370.00p 363.00p 363.00p 265594
07/01/2013 355.00p 367.00p 352.50p 367.00p 174733
04/01/2013 356.20p 360.00p 348.50p 360.00p 1536
03/01/2013 356.20p 356.20p 352.50p 352.50p 3745
02/01/2013 355.00p 356.25p 348.50p 352.50p 24991
31/12/2012 352.50p 355.00p 352.50p 355.00p 11719
28/12/2012 348.50p 352.00p 348.50p 352.00p 1250
27/12/2012 351.00p 352.50p 348.50p 352.50p 0
24/12/2012 351.00p 352.00p 348.50p 352.00p 4811
21/12/2012 355.00p 361.00p 347.50p 361.00p 38819
20/12/2012 345.00p 347.50p 345.00p 345.00p 309
19/12/2012 350.00p 355.00p 350.00p 355.00p 118
18/12/2012 343.50p 347.50p 343.50p 347.50p 912
17/12/2012 345.00p 348.25p 340.00p 340.00p 4250
14/12/2012 353.00p 353.00p 352.00p 352.00p 9303
13/12/2012 353.00p 353.00p 348.07p 352.50p 4866
12/12/2012 350.00p 350.00p 348.20p 350.00p 206236
11/12/2012 354.86p 355.00p 350.00p 351.50p 26277
10/12/2012 355.00p 355.00p 348.20p 355.00p 15040
07/12/2012 355.00p 355.00p 352.72p 355.00p 3302
06/12/2012 355.00p 355.00p 347.80p 350.00p 31999
05/12/2012 354.70p 354.80p 347.80p 351.00p 530211
04/12/2012 347.00p 356.76p 346.73p 351.00p 13731
03/12/2012 340.00p 346.79p 338.24p 344.50p 12316
30/11/2012 338.00p 341.00p 338.00p 341.00p 4981
29/11/2012 335.00p 346.64p 335.00p 340.00p 12132
28/11/2012 344.53p 344.53p 340.00p 340.00p 285
27/11/2012 345.00p 351.80p 335.00p 335.00p 77530
26/11/2012 355.00p 355.00p 345.00p 348.00p 114228
23/11/2012 356.25p 356.25p 347.00p 350.00p 14884
22/11/2012 359.00p 359.00p 350.00p 355.00p 3932
21/11/2012 359.10p 359.10p 347.00p 352.50p 13073
20/11/2012 348.75p 360.00p 345.00p 360.00p 40947
19/11/2012 345.00p 360.00p 343.50p 360.00p 25269
16/11/2012 341.36p 345.00p 341.36p 345.00p 5203
15/11/2012 339.00p 345.00p 333.00p 345.00p 12159
14/11/2012 341.00p 342.00p 330.00p 337.50p 24103
13/11/2012 350.00p 352.00p 345.00p 350.00p 62719
12/11/2012 360.00p 360.00p 357.00p 357.00p 2528
09/11/2012 353.15p 361.25p 351.65p 357.50p 7459
08/11/2012 360.00p 360.00p 350.00p 350.00p 2705
07/11/2012 350.45p 358.80p 350.45p 357.50p 14874
06/11/2012 355.00p 355.00p 341.49p 350.00p 18735
05/11/2012 348.00p 353.32p 348.00p 348.00p 21962
02/11/2012 348.00p 351.50p 348.00p 348.00p 380120
01/11/2012 355.00p 355.00p 348.03p 349.00p 33420
31/10/2012 349.00p 353.59p 349.00p 349.13p 117499
30/10/2012 347.30p 348.00p 347.30p 348.00p 2922
29/10/2012 353.50p 353.50p 342.60p 348.00p 7324
26/10/2012 353.50p 355.00p 353.50p 355.00p 1953
25/10/2012 351.50p 355.00p 350.00p 355.00p 2811
24/10/2012 357.00p 357.00p 349.00p 351.25p 5949
23/10/2012 357.00p 357.63p 351.10p 351.25p 24221
22/10/2012 355.00p 357.00p 351.00p 351.25p 15467
19/10/2012 350.00p 357.50p 350.00p 350.00p 43943
18/10/2012 342.00p 357.25p 335.00p 357.25p 30220
17/10/2012 339.00p 342.00p 333.00p 333.00p 262803
16/10/2012 333.00p 338.00p 332.87p 334.63p 213533
15/10/2012 338.00p 338.00p 332.50p 334.50p 1544
12/10/2012 332.50p 334.50p 332.50p 334.50p 2044
11/10/2012 338.00p 338.00p 332.50p 334.50p 1144
10/10/2012 332.44p 336.09p 332.44p 334.00p 2584
09/10/2012 338.00p 338.00p 333.00p 335.00p 44404
08/10/2012 338.00p 338.18p 332.44p 336.12p 17176
05/10/2012 336.00p 339.00p 325.55p 335.00p 8917
04/10/2012 332.00p 333.30p 327.00p 331.50p 51527
03/10/2012 335.00p 335.00p 325.50p 330.00p 10952
02/10/2012 334.00p 334.00p 327.50p 331.38p 11464
01/10/2012 328.00p 334.50p 326.80p 332.50p 19453
28/09/2012 325.00p 328.00p 324.00p 324.75p 347559
27/09/2012 324.00p 326.18p 324.00p 326.00p 1244
26/09/2012 328.55p 331.50p 323.00p 327.75p 6468
25/09/2012 325.00p 329.00p 320.55p 329.00p 11480
24/09/2012 326.00p 329.50p 320.00p 329.50p 22586
21/09/2012 335.79p 335.79p 326.00p 326.00p 29501
20/09/2012 328.42p 334.00p 327.00p 331.50p 5924
19/09/2012 330.00p 335.00p 327.00p 335.00p 55690
18/09/2012 343.35p 345.00p 339.00p 340.00p 2055
17/09/2012 340.00p 340.00p 333.00p 340.00p 204888
14/09/2012 340.00p 340.00p 333.00p 340.00p 7682
13/09/2012 336.50p 339.75p 332.00p 335.00p 17877
12/09/2012 340.00p 340.00p 335.00p 335.00p 173341
11/09/2012 336.00p 346.50p 335.00p 340.00p 16196
10/09/2012 325.00p 343.00p 317.50p 342.00p 55160
07/09/2012 320.00p 330.00p 320.00p 330.00p 18911
06/09/2012 310.00p 320.00p 310.00p 320.00p 39252
05/09/2012 310.00p 319.90p 302.25p 312.50p 39663
04/09/2012 312.00p 315.50p 311.80p 313.50p 8318
03/09/2012 306.00p 320.00p 304.00p 320.00p 48387
31/08/2012 301.00p 305.50p 301.00p 303.50p 102263
30/08/2012 306.25p 306.25p 301.00p 301.00p 600
29/08/2012 295.00p 305.89p 295.00p 303.25p 9198
28/08/2012 306.00p 306.00p 301.35p 303.00p 7096

*Close Price adjusted for both dividends and splits