4Global (4GBL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4Global

Date Open High Low Close* Volume
21/11/2024 45.50p 45.50p 44.00p 45.50p 1578
20/11/2024 45.50p 45.50p 44.00p 45.50p 162
19/11/2024 45.50p 45.50p 44.00p 45.50p 13
18/11/2024 45.50p 45.62p 44.00p 45.50p 102285
15/11/2024 45.50p 45.50p 44.00p 45.50p 2
14/11/2024 45.50p 45.50p 45.50p 45.50p 0
13/11/2024 45.50p 45.50p 45.50p 45.50p 0
12/11/2024 45.50p 45.50p 44.00p 45.50p 1112
11/11/2024 45.50p 45.50p 44.00p 45.50p 2730
08/11/2024 44.50p 45.50p 43.00p 45.50p 51790
07/11/2024 45.50p 45.50p 44.00p 44.50p 23000
06/11/2024 45.50p 45.50p 44.00p 45.50p 269
05/11/2024 45.50p 45.50p 44.00p 45.50p 4
04/11/2024 45.50p 45.95p 44.00p 45.50p 25
01/11/2024 45.50p 45.50p 44.00p 45.50p 12
31/10/2024 45.50p 45.95p 44.00p 45.50p 168
30/10/2024 45.50p 45.50p 44.00p 45.50p 11
29/10/2024 46.00p 46.50p 45.00p 45.50p 23276
28/10/2024 46.00p 46.98p 45.20p 46.00p 1136
25/10/2024 46.00p 46.98p 46.00p 46.00p 2
24/10/2024 46.50p 46.50p 46.00p 46.00p 20000
23/10/2024 46.50p 46.50p 45.60p 46.50p 0
22/10/2024 46.50p 47.00p 45.20p 46.50p 8186
21/10/2024 46.50p 46.50p 45.20p 46.50p 3
18/10/2024 46.50p 47.00p 45.20p 46.50p 133
17/10/2024 46.50p 46.50p 45.08p 46.50p 30000
16/10/2024 46.50p 47.70p 45.77p 46.50p 208
15/10/2024 46.50p 46.50p 45.50p 46.50p 52
14/10/2024 46.50p 46.50p 45.40p 46.50p 2005
11/10/2024 46.50p 46.50p 45.50p 46.50p 34626
10/10/2024 46.50p 46.50p 45.50p 46.50p 416
09/10/2024 46.50p 46.50p 46.50p 46.50p 0
08/10/2024 46.50p 48.00p 45.50p 46.50p 12
07/10/2024 45.00p 46.00p 44.13p 46.00p 50265
04/10/2024 45.00p 45.50p 45.00p 45.00p 57
03/10/2024 46.00p 46.00p 44.02p 45.00p 46424
02/10/2024 46.00p 46.90p 45.02p 46.00p 772
01/10/2024 46.00p 46.00p 45.02p 46.00p 5
30/09/2024 46.00p 46.95p 45.02p 46.00p 217
27/09/2024 46.00p 46.40p 45.50p 46.00p 1621
26/09/2024 46.00p 46.95p 45.00p 46.00p 1481
25/09/2024 46.00p 46.00p 45.00p 46.00p 2013
24/09/2024 46.00p 46.00p 46.00p 46.00p 0
23/09/2024 46.00p 46.98p 46.00p 46.00p 93
20/09/2024 45.50p 45.50p 45.00p 45.50p 10
19/09/2024 45.50p 45.50p 45.00p 45.50p 6006
18/09/2024 45.50p 45.99p 45.50p 45.50p 108
17/09/2024 46.00p 46.22p 45.50p 45.50p 6480
16/09/2024 46.00p 46.00p 45.02p 46.00p 106
13/09/2024 46.00p 46.00p 45.67p 46.00p 0
12/09/2024 46.00p 46.00p 45.67p 46.00p 0
11/09/2024 46.00p 46.00p 45.10p 46.00p 2602
10/09/2024 46.00p 46.25p 45.02p 46.00p 484
09/09/2024 46.00p 46.00p 45.02p 46.00p 17
06/09/2024 46.00p 46.95p 45.02p 46.00p 288
05/09/2024 48.00p 48.00p 45.25p 46.00p 40008
04/09/2024 48.50p 48.00p 48.00p 48.00p 0
03/09/2024 48.00p 48.00p 48.00p 48.00p 0
02/09/2024 48.50p 48.75p 48.00p 48.00p 1041
30/08/2024 48.50p 48.75p 48.50p 48.50p 20
29/08/2024 48.50p 48.80p 47.03p 48.50p 282
28/08/2024 48.50p 48.75p 47.03p 48.50p 770
27/08/2024 48.50p 49.00p 47.03p 48.50p 18886
23/08/2024 48.50p 48.50p 47.03p 48.50p 4
22/08/2024 48.50p 48.80p 47.03p 48.50p 1038
21/08/2024 48.50p 48.50p 47.14p 48.50p 4131
20/08/2024 48.50p 48.80p 47.03p 48.50p 2270
19/08/2024 48.50p 49.00p 48.35p 48.50p 10001
16/08/2024 48.50p 49.45p 48.35p 48.50p 193
15/08/2024 48.50p 48.50p 48.50p 48.50p 24976
14/08/2024 48.50p 49.45p 48.50p 48.50p 3
13/08/2024 49.50p 49.50p 48.00p 48.50p 0
12/08/2024 49.50p 49.50p 49.35p 49.50p 4912
09/08/2024 49.50p 49.50p 49.35p 49.50p 6
08/08/2024 49.50p 49.50p 49.35p 49.50p 11107
07/08/2024 49.50p 49.80p 49.50p 49.50p 7500
06/08/2024 48.50p 50.00p 47.03p 49.50p 23064
05/08/2024 48.50p 48.50p 47.00p 48.50p 72530
02/08/2024 47.50p 48.50p 47.01p 48.50p 30
01/08/2024 47.00p 47.70p 46.45p 47.50p 10053
31/07/2024 46.00p 47.00p 45.04p 47.00p 44
30/07/2024 46.00p 46.00p 45.04p 46.00p 75
29/07/2024 46.00p 46.30p 45.04p 46.00p 1125
26/07/2024 46.00p 46.00p 45.00p 46.00p 25002
25/07/2024 46.00p 46.00p 45.04p 46.00p 10
24/07/2024 46.00p 46.45p 46.00p 46.00p 1102
23/07/2024 46.00p 46.50p 45.04p 46.00p 1011
22/07/2024 46.00p 46.98p 45.04p 46.00p 32
19/07/2024 47.00p 47.00p 45.04p 46.00p 111
18/07/2024 46.50p 46.50p 45.00p 46.00p 3276
17/07/2024 46.50p 48.00p 45.06p 46.50p 171
16/07/2024 49.50p 49.50p 45.00p 46.50p 36825
15/07/2024 49.50p 49.90p 48.03p 49.50p 23205
12/07/2024 49.50p 49.50p 48.03p 49.50p 29
11/07/2024 50.00p 50.00p 48.05p 49.50p 40500
10/07/2024 50.00p 50.00p 49.30p 50.00p 57
09/07/2024 50.00p 50.65p 49.45p 50.00p 268268
08/07/2024 50.00p 50.00p 49.02p 50.00p 1896
05/07/2024 50.00p 50.00p 49.02p 50.00p 1
04/07/2024 50.00p 50.00p 49.02p 50.00p 3015
03/07/2024 50.00p 50.00p 49.02p 50.00p 11437
02/07/2024 50.00p 50.20p 49.02p 50.00p 20
01/07/2024 50.00p 50.20p 49.02p 50.00p 446
28/06/2024 50.00p 50.20p 49.02p 50.00p 70
27/06/2024 50.00p 50.20p 49.02p 50.00p 31286
26/06/2024 50.00p 50.00p 49.02p 50.00p 3
25/06/2024 50.50p 50.50p 49.02p 50.00p 29405
24/06/2024 51.00p 51.00p 50.04p 50.50p 53
21/06/2024 51.00p 51.00p 50.50p 51.00p 0
20/06/2024 51.00p 51.00p 50.04p 51.00p 502
19/06/2024 51.00p 51.00p 50.05p 51.00p 250000
18/06/2024 51.00p 51.00p 50.04p 51.00p 125
17/06/2024 51.00p 51.78p 50.04p 51.00p 4137
14/06/2024 51.00p 51.85p 50.04p 51.00p 213
13/06/2024 51.50p 51.90p 50.02p 51.00p 3532
12/06/2024 52.50p 52.50p 50.13p 52.50p 2700
11/06/2024 52.50p 52.50p 51.25p 52.50p 0
10/06/2024 52.50p 54.95p 50.10p 52.50p 22
07/06/2024 52.50p 52.50p 50.10p 52.50p 768
06/06/2024 52.50p 52.50p 50.10p 52.50p 2
05/06/2024 52.50p 53.00p 52.50p 52.50p 80
04/06/2024 52.50p 52.50p 50.10p 52.50p 2
03/06/2024 52.50p 53.00p 52.50p 52.50p 6000
31/05/2024 52.50p 54.95p 50.00p 52.50p 30499
30/05/2024 52.50p 54.95p 52.50p 52.50p 2
29/05/2024 52.50p 53.00p 50.10p 52.50p 1287
28/05/2024 52.50p 54.95p 50.10p 52.50p 50
24/05/2024 52.50p 52.50p 50.10p 52.50p 18
23/05/2024 51.50p 51.50p 50.06p 51.50p 2002
22/05/2024 51.50p 52.45p 50.06p 51.50p 514
21/05/2024 51.50p 51.50p 50.13p 51.50p 500
20/05/2024 52.00p 53.36p 50.08p 51.50p 2120
17/05/2024 52.50p 53.36p 52.00p 52.00p 5874
16/05/2024 53.50p 53.94p 50.10p 52.50p 3699
15/05/2024 50.00p 55.45p 50.00p 53.50p 43462
14/05/2024 48.00p 48.45p 46.30p 48.00p 10314
13/05/2024 48.00p 48.45p 46.60p 48.00p 195
10/05/2024 48.00p 48.00p 46.60p 48.00p 71
09/05/2024 48.00p 48.00p 46.60p 48.00p 9
08/05/2024 48.00p 48.00p 47.13p 48.00p 70
07/05/2024 48.00p 48.00p 46.60p 48.00p 7110
03/05/2024 48.00p 48.00p 46.60p 48.00p 7
02/05/2024 48.00p 48.00p 48.00p 48.00p 0
01/05/2024 48.00p 48.00p 46.60p 48.00p 12
30/04/2024 48.00p 49.50p 46.60p 48.00p 44006
29/04/2024 48.00p 50.00p 46.60p 48.00p 43922
26/04/2024 48.00p 48.00p 48.00p 48.00p 0
25/04/2024 48.00p 48.00p 47.00p 48.00p 12695
24/04/2024 48.00p 48.67p 48.00p 48.00p 0
23/04/2024 48.00p 48.00p 46.60p 48.00p 4
22/04/2024 47.50p 48.50p 46.50p 48.00p 47759
19/04/2024 47.50p 48.50p 45.00p 47.50p 725
18/04/2024 47.50p 48.50p 47.50p 47.50p 1
17/04/2024 47.00p 49.90p 45.00p 47.50p 26002
16/04/2024 47.00p 47.80p 47.00p 47.00p 361
15/04/2024 44.00p 47.75p 43.60p 47.00p 24205
12/04/2024 42.50p 44.35p 42.50p 44.00p 77704
11/04/2024 53.00p 53.00p 41.27p 43.50p 130298
10/04/2024 53.00p 53.00p 49.00p 53.00p 20344
09/04/2024 54.00p 55.00p 52.00p 53.00p 68246
08/04/2024 54.00p 55.00p 52.04p 54.00p 65281
05/04/2024 54.00p 54.00p 52.04p 54.00p 22
04/04/2024 54.00p 54.00p 52.04p 54.00p 1075
03/04/2024 54.00p 54.00p 52.04p 54.00p 4
02/04/2024 54.00p 54.80p 52.04p 54.00p 715
28/03/2024 54.00p 55.00p 52.04p 54.00p 26
27/03/2024 55.50p 55.50p 52.04p 54.00p 3301
26/03/2024 55.50p 55.50p 53.05p 55.50p 37
25/03/2024 55.50p 55.50p 53.05p 55.50p 14
22/03/2024 55.50p 55.50p 53.05p 55.50p 511
21/03/2024 55.50p 56.84p 53.05p 55.50p 2066
20/03/2024 57.50p 57.50p 55.50p 55.50p 9
19/03/2024 57.50p 57.50p 53.00p 55.50p 40486
18/03/2024 57.50p 59.00p 55.05p 57.50p 24007
15/03/2024 57.50p 58.50p 55.05p 57.50p 125444
14/03/2024 57.50p 57.50p 55.00p 57.50p 2897
13/03/2024 57.50p 58.33p 57.50p 57.50p 0
12/03/2024 59.00p 59.00p 55.05p 57.50p 1025
11/03/2024 59.00p 59.00p 55.08p 59.00p 1018
08/03/2024 59.00p 59.00p 55.08p 59.00p 35
07/03/2024 59.00p 59.00p 55.12p 59.00p 769
06/03/2024 59.00p 59.00p 55.08p 59.00p 117369
05/03/2024 59.00p 59.00p 55.08p 59.00p 28
04/03/2024 59.00p 59.50p 55.08p 59.00p 23039
01/03/2024 59.00p 59.00p 55.08p 59.00p 16
29/02/2024 59.00p 59.00p 55.08p 59.00p 17
28/02/2024 59.00p 59.80p 55.08p 59.00p 27
27/02/2024 60.50p 60.50p 58.00p 59.00p 9200
26/02/2024 60.50p 60.50p 58.05p 60.50p 887
23/02/2024 60.50p 60.50p 58.05p 60.50p 60
22/02/2024 60.50p 61.00p 58.05p 60.50p 282
21/02/2024 60.50p 60.50p 58.05p 60.50p 3012
20/02/2024 60.50p 60.50p 58.05p 60.50p 26
19/02/2024 60.50p 60.50p 58.00p 60.50p 241
16/02/2024 60.50p 61.00p 58.05p 60.50p 18
15/02/2024 62.50p 62.50p 58.00p 60.50p 5208
14/02/2024 62.50p 63.00p 60.05p 62.50p 89
13/02/2024 62.50p 63.00p 60.05p 62.50p 3736
12/02/2024 62.50p 63.00p 60.05p 62.50p 123
09/02/2024 62.50p 63.00p 60.05p 62.50p 94

*Close Price adjusted for both dividends and splits