4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/08/2012 303.00p 307.50p 296.44p 307.50p 13841
23/08/2012 299.00p 300.00p 298.08p 300.00p 1741
22/08/2012 295.00p 300.62p 295.00p 299.00p 17886
21/08/2012 292.00p 300.00p 288.25p 300.00p 27765
20/08/2012 295.00p 295.00p 288.00p 295.00p 9443
17/08/2012 292.50p 292.50p 287.50p 290.00p 3366
16/08/2012 295.00p 295.00p 287.50p 290.00p 2116
15/08/2012 294.00p 295.00p 288.00p 295.00p 2416
14/08/2012 294.00p 295.00p 293.00p 295.00p 2490
13/08/2012 286.35p 293.55p 286.35p 289.50p 7537
10/08/2012 290.00p 290.00p 287.50p 287.50p 7641
09/08/2012 290.00p 293.55p 281.50p 289.50p 21809
08/08/2012 285.00p 290.00p 278.00p 287.50p 226234
07/08/2012 286.40p 290.00p 281.05p 285.00p 26151
06/08/2012 285.80p 286.88p 281.00p 281.00p 2430
03/08/2012 285.80p 287.00p 278.00p 287.00p 101904
02/08/2012 280.53p 286.40p 275.00p 281.00p 336879
01/08/2012 262.50p 274.25p 262.25p 267.50p 185412
31/07/2012 273.00p 273.00p 267.50p 267.50p 12000
30/07/2012 265.00p 273.75p 260.00p 267.50p 2368
27/07/2012 265.00p 271.01p 265.00p 270.00p 7107
26/07/2012 273.35p 273.35p 260.00p 270.00p 0
25/07/2012 273.35p 273.35p 260.00p 260.00p 752
24/07/2012 265.00p 265.00p 265.00p 265.00p 70
23/07/2012 265.00p 272.50p 265.00p 272.50p 360
20/07/2012 271.00p 278.38p 265.00p 265.00p 7002
19/07/2012 270.00p 275.34p 266.00p 268.00p 38691
18/07/2012 260.13p 266.13p 260.13p 266.13p 1449
17/07/2012 268.00p 271.00p 260.00p 270.50p 24749
16/07/2012 270.00p 271.50p 268.10p 271.50p 11583
13/07/2012 270.00p 270.00p 267.10p 269.00p 9787
12/07/2012 274.00p 277.00p 269.00p 269.00p 22998
11/07/2012 280.00p 280.00p 274.00p 278.00p 5636
10/07/2012 290.00p 290.00p 265.00p 274.00p 49156
09/07/2012 283.00p 290.80p 280.00p 289.00p 12333
06/07/2012 288.20p 288.20p 285.50p 285.50p 13
05/07/2012 285.00p 288.00p 281.00p 288.00p 13675
04/07/2012 295.00p 295.00p 290.00p 295.00p 1585
03/07/2012 295.00p 295.00p 291.00p 291.00p 3409
02/07/2012 292.00p 295.00p 285.00p 290.00p 25060
29/06/2012 295.00p 295.00p 289.50p 289.50p 11642
28/06/2012 299.00p 299.00p 285.00p 294.00p 18037
27/06/2012 293.00p 305.00p 286.00p 286.00p 21776
26/06/2012 289.00p 295.00p 288.00p 290.00p 11990
25/06/2012 295.00p 295.00p 291.00p 291.50p 918
22/06/2012 297.00p 303.00p 290.00p 292.50p 136183
21/06/2012 302.00p 303.00p 294.00p 299.00p 248732
20/06/2012 296.00p 304.00p 292.00p 302.00p 24144
19/06/2012 290.00p 298.00p 290.00p 293.50p 9323
18/06/2012 295.50p 300.00p 295.00p 295.50p 15052
15/06/2012 280.00p 305.00p 280.00p 300.25p 59140
14/06/2012 290.00p 292.00p 285.00p 292.00p 9223
13/06/2012 290.00p 290.00p 282.00p 285.00p 10482
12/06/2012 288.00p 290.00p 281.50p 290.00p 16842
11/06/2012 285.00p 290.00p 281.71p 290.00p 6652
08/06/2012 285.00p 287.00p 275.00p 287.00p 67726
07/06/2012 285.00p 288.00p 281.00p 285.00p 18579
06/06/2012 282.75p 290.00p 271.50p 290.00p 15481
01/06/2012 272.50p 277.00p 270.00p 270.00p 38980
31/05/2012 280.00p 280.00p 271.00p 275.00p 6864
30/05/2012 280.00p 280.00p 277.50p 277.50p 1259
29/05/2012 277.48p 277.69p 275.00p 275.00p 81934
28/05/2012 273.53p 275.25p 267.41p 275.25p 14126
25/05/2012 277.00p 277.00p 269.00p 274.00p 7577
24/05/2012 268.00p 274.00p 268.00p 274.00p 45
23/05/2012 270.00p 271.50p 267.00p 267.00p 13570
22/05/2012 268.00p 277.50p 268.00p 277.50p 4016
21/05/2012 270.00p 272.00p 267.00p 269.75p 99446
18/05/2012 270.00p 273.95p 270.00p 272.50p 29238
17/05/2012 275.00p 280.00p 275.00p 277.50p 13542
16/05/2012 278.81p 280.00p 275.00p 277.62p 18863
15/05/2012 275.00p 280.00p 270.00p 280.00p 24405
14/05/2012 280.00p 289.00p 275.00p 289.00p 15028
11/05/2012 285.00p 292.90p 285.00p 290.00p 21056
10/05/2012 286.00p 290.00p 285.00p 290.00p 23972
09/05/2012 275.00p 286.25p 263.83p 286.25p 73182
08/05/2012 272.90p 272.90p 266.00p 272.50p 1493
04/05/2012 285.00p 285.00p 265.00p 265.00p 25316
03/05/2012 280.00p 285.00p 266.00p 285.00p 25815
02/05/2012 273.00p 275.00p 273.00p 273.00p 2253
01/05/2012 270.00p 275.00p 270.00p 275.00p 74301
30/04/2012 270.00p 275.00p 270.00p 275.00p 217940
27/04/2012 265.00p 275.00p 261.00p 267.50p 215693
26/04/2012 275.00p 280.00p 259.09p 265.00p 42058
25/04/2012 267.00p 268.01p 260.00p 260.00p 6215
24/04/2012 265.00p 279.00p 260.00p 260.00p 15187
23/04/2012 273.00p 275.50p 273.00p 275.50p 2396
20/04/2012 280.00p 283.00p 271.00p 277.50p 12150
19/04/2012 275.00p 275.00p 270.00p 275.00p 2927
18/04/2012 284.00p 284.00p 273.00p 277.50p 29094
17/04/2012 273.00p 284.00p 273.00p 280.50p 13854
16/04/2012 280.00p 284.00p 270.75p 279.00p 27646
13/04/2012 280.00p 284.00p 280.00p 284.00p 1709
12/04/2012 284.50p 284.50p 280.40p 283.87p 105209
11/04/2012 290.00p 290.50p 280.00p 285.00p 26245
10/04/2012 295.00p 300.00p 290.25p 290.25p 26498
05/04/2012 310.00p 310.00p 297.10p 300.00p 26975
04/04/2012 308.00p 310.00p 298.90p 308.00p 41853
03/04/2012 296.83p 312.50p 293.00p 312.50p 28913
02/04/2012 292.00p 297.00p 290.00p 290.00p 19085
30/03/2012 298.00p 305.00p 295.00p 296.00p 22612
29/03/2012 296.00p 299.50p 295.00p 298.00p 380329
28/03/2012 296.00p 302.65p 296.00p 299.00p 18884
27/03/2012 300.00p 311.00p 297.00p 297.00p 112862
26/03/2012 298.00p 314.90p 288.00p 300.00p 117147
23/03/2012 281.00p 290.00p 280.00p 290.00p 114581
22/03/2012 284.00p 288.00p 284.00p 288.00p 29951
21/03/2012 283.00p 295.00p 282.50p 289.00p 14109
20/03/2012 282.00p 291.50p 278.00p 291.50p 267330
19/03/2012 282.00p 282.00p 270.00p 276.00p 31250
16/03/2012 280.00p 280.00p 267.40p 280.00p 102751
15/03/2012 270.00p 280.00p 260.25p 280.00p 11468
14/03/2012 272.00p 272.00p 260.00p 270.00p 51054
13/03/2012 270.00p 275.00p 256.50p 270.00p 62267
12/03/2012 260.00p 270.00p 255.25p 270.00p 31881
09/03/2012 255.00p 270.00p 245.11p 270.00p 29902
08/03/2012 250.00p 253.00p 240.10p 253.00p 30784
07/03/2012 245.00p 249.90p 240.00p 240.00p 132323
06/03/2012 249.00p 252.04p 240.00p 245.00p 42542
05/03/2012 245.00p 253.00p 242.50p 250.00p 50743
02/03/2012 240.00p 244.00p 240.00p 242.50p 3796
01/03/2012 245.00p 245.00p 240.00p 242.50p 2844
29/02/2012 241.00p 243.50p 235.00p 238.00p 13914
28/02/2012 238.00p 241.50p 238.00p 241.50p 7738
27/02/2012 237.00p 240.00p 235.00p 240.00p 6729
24/02/2012 228.00p 240.00p 228.00p 240.00p 30220
23/02/2012 230.00p 236.50p 228.00p 235.00p 15846
22/02/2012 237.00p 241.00p 230.00p 235.00p 48973
21/02/2012 247.00p 250.00p 240.00p 243.00p 41584
20/02/2012 265.00p 265.00p 252.25p 255.00p 1083
17/02/2012 261.00p 264.50p 253.00p 256.50p 27150
16/02/2012 275.00p 290.00p 256.00p 266.00p 102888
15/02/2012 272.00p 272.00p 260.00p 260.00p 7439
14/02/2012 267.07p 273.50p 267.07p 270.37p 7120
13/02/2012 269.00p 274.50p 261.20p 268.75p 31852
10/02/2012 260.00p 267.00p 253.00p 261.00p 30466
09/02/2012 265.00p 270.00p 260.00p 270.00p 7738
08/02/2012 255.00p 269.90p 253.00p 253.00p 67534
07/02/2012 265.00p 270.00p 255.00p 255.00p 28401
06/02/2012 261.00p 270.00p 253.00p 259.00p 20446
03/02/2012 259.00p 268.50p 255.50p 255.50p 46890
02/02/2012 256.10p 259.00p 256.10p 259.00p 1551
01/02/2012 263.50p 269.02p 256.00p 262.00p 35435
31/01/2012 272.00p 275.50p 260.00p 260.00p 30125
30/01/2012 262.25p 269.00p 260.00p 260.00p 17196
27/01/2012 260.00p 262.25p 260.00p 260.00p 1679
26/01/2012 266.90p 267.50p 262.25p 267.50p 4538
25/01/2012 260.00p 263.50p 259.00p 263.50p 37659
24/01/2012 265.00p 265.00p 258.00p 261.50p 14623
23/01/2012 260.00p 269.90p 260.00p 263.50p 9403
20/01/2012 265.00p 267.26p 258.00p 264.00p 201426
19/01/2012 258.00p 265.00p 258.00p 261.50p 147986
18/01/2012 250.00p 265.00p 250.00p 262.50p 93925
17/01/2012 234.75p 240.00p 232.50p 240.00p 41571
16/01/2012 238.00p 240.00p 235.00p 237.50p 19694
13/01/2012 235.00p 240.00p 229.40p 237.50p 68255
12/01/2012 224.25p 234.00p 212.85p 231.00p 41212
11/01/2012 211.20p 220.00p 211.20p 216.88p 15338
10/01/2012 216.00p 220.00p 208.00p 213.00p 60385
09/01/2012 218.00p 218.70p 216.00p 216.00p 7410
06/01/2012 218.00p 223.00p 218.00p 218.37p 12192
05/01/2012 224.00p 231.25p 218.00p 221.50p 84258
04/01/2012 223.00p 232.96p 223.00p 223.00p 445
03/01/2012 228.00p 231.00p 225.00p 225.00p 13066
30/12/2011 229.00p 231.50p 229.00p 231.50p 4263
29/12/2011 237.50p 237.50p 226.00p 234.00p 3063
28/12/2011 230.00p 235.00p 221.00p 231.25p 30681
23/12/2011 218.00p 230.00p 218.00p 224.00p 211
22/12/2011 220.00p 224.00p 218.00p 224.00p 94
21/12/2011 218.00p 227.96p 218.00p 224.00p 2152
20/12/2011 217.00p 229.00p 217.00p 224.00p 29437
19/12/2011 219.00p 219.80p 218.00p 218.00p 33663
16/12/2011 219.00p 229.00p 219.00p 219.00p 37098
15/12/2011 230.00p 230.00p 220.00p 225.50p 29714
14/12/2011 225.00p 230.00p 219.50p 219.50p 35136
13/12/2011 221.25p 225.60p 220.00p 220.00p 12619
12/12/2011 220.50p 226.08p 220.00p 220.00p 7510
09/12/2011 232.75p 232.75p 220.00p 220.00p 169
08/12/2011 234.00p 234.00p 220.00p 220.00p 11907
07/12/2011 228.00p 240.00p 228.00p 235.50p 583
06/12/2011 228.00p 235.50p 228.00p 235.50p 2180
05/12/2011 228.00p 240.00p 228.00p 228.00p 1636
02/12/2011 230.25p 235.50p 230.21p 235.50p 1409
01/12/2011 228.00p 243.00p 228.00p 243.00p 4875
30/11/2011 233.00p 243.00p 229.00p 229.00p 9432
29/11/2011 232.35p 232.50p 223.00p 223.00p 1245
28/11/2011 230.00p 230.00p 222.00p 222.00p 1309
25/11/2011 220.00p 224.50p 218.00p 218.00p 31042
24/11/2011 221.33p 223.86p 218.00p 218.00p 6616
23/11/2011 222.00p 222.00p 220.00p 220.00p 2277
22/11/2011 220.00p 226.50p 218.00p 218.00p 10532
21/11/2011 220.00p 220.00p 220.00p 220.00p 2174
18/11/2011 232.47p 232.47p 228.00p 228.00p 3165
17/11/2011 220.00p 232.00p 220.00p 220.00p 6876
16/11/2011 221.20p 230.00p 221.20p 225.00p 5983
15/11/2011 225.00p 229.30p 219.00p 220.00p 5261
14/11/2011 233.00p 233.00p 225.00p 225.00p 12916
11/11/2011 230.00p 238.00p 230.00p 230.00p 8325
10/11/2011 227.00p 227.00p 220.00p 220.00p 1654
09/11/2011 235.00p 241.80p 222.00p 222.00p 11643

*Close Price adjusted for both dividends and splits