4Global (4GBL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/02/2024 62.50p 62.50p 60.05p 62.50p 33
07/02/2024 62.50p 63.88p 60.05p 62.50p 741
06/02/2024 62.50p 63.88p 60.05p 62.50p 41
05/02/2024 62.50p 63.88p 60.05p 62.50p 62
02/02/2024 64.00p 64.00p 62.50p 62.50p 7
01/02/2024 62.50p 63.88p 60.05p 62.50p 787
31/01/2024 62.50p 63.88p 60.05p 62.50p 24
30/01/2024 62.50p 63.88p 60.00p 62.50p 8802
29/01/2024 62.50p 63.88p 60.00p 62.50p 8116
26/01/2024 64.00p 64.00p 61.00p 62.50p 25324
25/01/2024 62.50p 64.00p 61.00p 62.50p 23
24/01/2024 62.50p 64.00p 61.00p 62.50p 151
23/01/2024 64.00p 64.00p 61.00p 62.50p 182
22/01/2024 62.50p 64.00p 61.00p 62.50p 3208
19/01/2024 64.00p 64.00p 61.50p 62.50p 76482
18/01/2024 64.00p 64.00p 61.00p 62.50p 10362
17/01/2024 62.50p 64.00p 60.00p 62.50p 25033
16/01/2024 62.50p 65.00p 61.00p 62.50p 12408
15/01/2024 60.50p 63.00p 59.80p 60.50p 1524
12/01/2024 60.50p 63.00p 59.80p 60.50p 2050
11/01/2024 60.50p 63.00p 60.00p 60.50p 2013
10/01/2024 60.50p 63.00p 59.80p 60.50p 172
09/01/2024 60.50p 63.00p 59.80p 60.50p 1675
08/01/2024 60.50p 63.00p 59.80p 60.50p 30552
05/01/2024 60.50p 63.00p 59.80p 60.50p 10183
04/01/2024 60.50p 63.00p 59.75p 60.50p 1120
03/01/2024 60.50p 63.00p 59.75p 60.50p 4150
02/01/2024 60.50p 63.00p 59.50p 60.50p 389
29/12/2023 60.50p 63.00p 59.50p 60.50p 87
28/12/2023 60.50p 63.00p 59.50p 60.50p 43
27/12/2023 60.50p 63.00p 59.50p 60.50p 389
22/12/2023 60.50p 63.00p 59.50p 60.50p 75
21/12/2023 57.00p 60.90p 57.00p 60.50p 22211
20/12/2023 57.00p 58.60p 57.00p 57.00p 47971
19/12/2023 58.00p 59.00p 55.75p 57.00p 6959
18/12/2023 58.00p 59.00p 57.02p 58.00p 2441
15/12/2023 58.00p 58.00p 57.00p 58.00p 7628
14/12/2023 56.00p 59.00p 53.00p 58.00p 33638
13/12/2023 56.00p 56.98p 54.04p 56.00p 93
12/12/2023 56.00p 56.98p 54.04p 56.00p 41
11/12/2023 56.00p 56.98p 54.04p 56.00p 343
08/12/2023 55.50p 56.00p 53.05p 56.00p 17
07/12/2023 55.50p 57.20p 53.10p 55.50p 20851
06/12/2023 54.00p 54.00p 52.04p 54.00p 71
05/12/2023 55.00p 55.00p 52.00p 54.00p 2084
04/12/2023 57.50p 57.50p 52.00p 55.00p 30044
01/12/2023 57.50p 57.50p 55.00p 57.50p 30
30/11/2023 57.50p 57.50p 55.00p 57.50p 35
29/11/2023 58.00p 58.00p 56.00p 57.50p 12125
28/11/2023 58.00p 58.67p 58.00p 58.00p 0
27/11/2023 57.50p 58.00p 55.00p 58.00p 51
24/11/2023 58.00p 58.35p 56.00p 58.00p 70666
23/11/2023 58.00p 58.00p 56.00p 58.00p 12
22/11/2023 58.50p 58.50p 57.00p 58.00p 13325
21/11/2023 58.50p 58.88p 57.00p 58.50p 35304
20/11/2023 58.50p 58.50p 57.00p 58.50p 17
17/11/2023 58.50p 59.00p 57.00p 58.50p 2506
16/11/2023 58.50p 59.00p 57.00p 58.50p 1196
15/11/2023 58.50p 59.10p 57.00p 58.50p 4626
14/11/2023 58.50p 58.50p 57.00p 58.50p 8
13/11/2023 58.50p 59.10p 57.00p 58.50p 20
10/11/2023 58.50p 58.50p 57.00p 58.50p 102
09/11/2023 58.50p 59.45p 58.50p 58.50p 20
08/11/2023 58.50p 59.45p 57.00p 58.50p 55010
07/11/2023 58.50p 59.45p 57.00p 58.50p 26652
06/11/2023 62.00p 62.00p 57.00p 58.50p 21232
03/11/2023 62.00p 65.00p 59.00p 62.00p 144
02/11/2023 62.00p 63.20p 59.00p 62.00p 143
01/11/2023 62.00p 63.20p 59.00p 62.00p 244
31/10/2023 62.50p 63.50p 59.00p 62.00p 1107
30/10/2023 62.50p 63.50p 60.00p 62.50p 3884
27/10/2023 62.50p 63.50p 62.50p 62.50p 9
26/10/2023 62.50p 63.50p 60.00p 62.50p 20
25/10/2023 62.50p 63.50p 60.00p 62.50p 3537
24/10/2023 62.50p 62.50p 60.00p 62.50p 28
23/10/2023 63.50p 64.50p 61.00p 62.50p 11703
20/10/2023 63.50p 64.50p 61.00p 63.50p 127
19/10/2023 63.50p 64.50p 61.00p 63.50p 273
18/10/2023 63.50p 64.50p 61.00p 63.50p 2275
17/10/2023 63.50p 64.50p 63.50p 63.50p 1034
16/10/2023 62.50p 63.45p 60.00p 62.50p 146
13/10/2023 62.50p 63.45p 60.00p 62.50p 4060
12/10/2023 62.50p 63.45p 60.00p 62.50p 288
11/10/2023 63.50p 65.49p 60.00p 62.50p 44611
10/10/2023 63.50p 65.49p 62.00p 63.50p 695
09/10/2023 63.50p 65.50p 62.80p 63.50p 22171
06/10/2023 63.50p 65.50p 62.80p 63.50p 325
05/10/2023 63.50p 65.50p 62.80p 63.50p 1140
04/10/2023 63.50p 65.50p 62.80p 63.50p 777
03/10/2023 63.50p 65.50p 63.00p 63.50p 652
02/10/2023 63.50p 65.50p 60.00p 63.50p 756
29/09/2023 63.50p 65.50p 62.80p 63.50p 3891
28/09/2023 63.50p 65.50p 61.00p 63.50p 35208
27/09/2023 63.50p 65.50p 62.76p 63.50p 8522
26/09/2023 63.50p 65.00p 62.70p 63.50p 4237
25/09/2023 63.50p 65.50p 62.70p 63.50p 8478
22/09/2023 63.00p 65.60p 62.50p 63.50p 23488
21/09/2023 62.00p 63.80p 61.85p 63.00p 8323
20/09/2023 62.00p 63.80p 61.85p 62.00p 3612
19/09/2023 62.00p 63.60p 61.75p 62.00p 17625
18/09/2023 62.00p 64.00p 61.50p 62.00p 17524
15/09/2023 62.00p 63.60p 61.50p 62.00p 1132
14/09/2023 60.00p 63.50p 59.00p 62.00p 16460
13/09/2023 60.00p 60.80p 59.00p 60.00p 227
12/09/2023 60.00p 60.80p 59.00p 60.00p 59
11/09/2023 60.50p 60.66p 59.00p 60.00p 4735
08/09/2023 60.50p 60.80p 60.00p 60.50p 4178
07/09/2023 61.00p 61.00p 60.00p 60.50p 4784
06/09/2023 62.00p 62.00p 60.00p 61.00p 52110
05/09/2023 62.00p 62.00p 60.00p 62.00p 130
04/09/2023 62.00p 62.00p 60.00p 62.00p 418
01/09/2023 62.00p 62.00p 60.00p 62.00p 1624

*Close Price adjusted for both dividends and splits