4Global (4GBL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
31/08/2023 63.00p 63.00p 60.00p 62.00p 83293
30/08/2023 63.50p 64.10p 62.00p 63.00p 10365
29/08/2023 63.50p 64.10p 62.00p 63.50p 190
25/08/2023 63.50p 64.10p 62.00p 63.50p 464
24/08/2023 63.50p 64.70p 62.00p 63.50p 613
23/08/2023 66.00p 66.00p 62.00p 63.50p 320
22/08/2023 66.00p 67.94p 62.00p 66.00p 29335
21/08/2023 66.00p 67.94p 62.00p 66.00p 3570
18/08/2023 66.00p 68.00p 62.00p 66.00p 2753
17/08/2023 67.50p 68.25p 62.00p 66.00p 4172
16/08/2023 67.50p 68.45p 65.10p 67.50p 667
15/08/2023 68.00p 69.00p 65.20p 67.50p 2196
14/08/2023 69.00p 69.00p 65.12p 68.00p 10349
11/08/2023 70.50p 70.50p 66.12p 69.00p 282
10/08/2023 69.00p 69.00p 66.12p 69.00p 4241
09/08/2023 68.50p 69.00p 66.00p 69.00p 489
08/08/2023 69.00p 69.00p 66.00p 69.00p 467
07/08/2023 69.00p 69.00p 66.00p 69.00p 5542
04/08/2023 69.00p 69.98p 66.00p 69.00p 6362
03/08/2023 69.00p 70.00p 66.00p 69.00p 25596
02/08/2023 72.50p 73.00p 66.12p 69.00p 25095
01/08/2023 67.00p 75.00p 67.00p 72.50p 33749
31/07/2023 67.00p 69.00p 65.00p 67.00p 40718
28/07/2023 60.50p 70.00p 60.02p 67.00p 48570
27/07/2023 56.50p 61.00p 55.10p 60.50p 24975
26/07/2023 54.50p 56.50p 52.50p 54.50p 743
25/07/2023 54.50p 56.50p 52.50p 54.50p 173
24/07/2023 54.50p 56.50p 52.50p 54.50p 3327
21/07/2023 54.50p 56.50p 52.50p 54.50p 10015
20/07/2023 54.50p 56.50p 52.50p 54.50p 81
19/07/2023 54.50p 56.50p 52.50p 54.50p 1098
18/07/2023 54.50p 56.50p 52.50p 54.50p 304
17/07/2023 55.00p 56.60p 53.61p 54.50p 12703
14/07/2023 55.00p 56.60p 53.61p 55.00p 47
13/07/2023 55.00p 57.00p 53.61p 55.00p 20162
12/07/2023 55.00p 57.00p 53.61p 55.00p 18535
11/07/2023 55.00p 57.00p 53.55p 55.00p 5024
10/07/2023 55.00p 57.00p 53.55p 55.00p 3889
07/07/2023 55.00p 57.00p 53.55p 55.00p 8359
06/07/2023 55.00p 57.00p 54.20p 55.00p 5310
05/07/2023 55.00p 57.00p 54.20p 55.00p 369
04/07/2023 55.00p 57.00p 53.00p 55.00p 13877
03/07/2023 55.00p 57.00p 54.20p 55.00p 290
30/06/2023 55.00p 57.00p 54.20p 55.00p 285
29/06/2023 55.00p 57.00p 53.25p 55.00p 32817
28/06/2023 55.00p 55.80p 54.20p 55.00p 15064
27/06/2023 55.00p 57.00p 54.20p 55.00p 143
26/06/2023 55.00p 57.00p 54.20p 55.00p 10447
23/06/2023 55.00p 57.00p 54.20p 55.00p 230
22/06/2023 55.00p 57.00p 54.20p 55.00p 1833
21/06/2023 55.00p 57.00p 54.20p 55.00p 194
20/06/2023 55.00p 57.00p 53.08p 55.00p 12944
19/06/2023 55.00p 57.00p 54.80p 55.00p 6206
16/06/2023 55.00p 57.00p 54.80p 55.00p 21965
15/06/2023 56.00p 58.00p 54.80p 55.00p 31830
14/06/2023 54.50p 59.00p 54.00p 56.00p 26515
13/06/2023 52.00p 56.00p 50.60p 54.50p 11237
12/06/2023 52.00p 53.00p 50.08p 52.00p 54140
09/06/2023 52.00p 52.00p 50.00p 52.00p 3315
08/06/2023 51.00p 52.00p 51.00p 52.00p 5000
07/06/2023 51.00p 51.00p 48.12p 51.00p 546
06/06/2023 51.00p 51.00p 48.12p 51.00p 1754
05/06/2023 51.00p 51.00p 48.12p 51.00p 943
02/06/2023 52.00p 52.00p 50.10p 51.00p 8384
01/06/2023 52.00p 52.00p 50.08p 52.00p 40
31/05/2023 52.00p 52.00p 50.08p 52.00p 49
30/05/2023 52.00p 52.00p 50.08p 52.00p 27
26/05/2023 52.00p 52.00p 50.08p 52.00p 4211
25/05/2023 52.00p 52.00p 50.08p 52.00p 1514
24/05/2023 50.50p 52.00p 50.00p 52.00p 43003
23/05/2023 50.00p 52.00p 48.08p 50.00p 16040
22/05/2023 50.00p 50.00p 48.08p 50.00p 4215
19/05/2023 48.00p 51.90p 48.00p 50.00p 53090
18/05/2023 48.00p 50.00p 46.00p 48.00p 10142
17/05/2023 46.50p 48.00p 45.12p 48.00p 45172
16/05/2023 46.50p 48.00p 45.06p 46.50p 23
15/05/2023 49.50p 50.70p 45.06p 46.50p 30762
12/05/2023 49.50p 51.00p 48.06p 49.50p 75
11/05/2023 49.50p 51.00p 48.06p 49.50p 38
10/05/2023 49.50p 51.00p 48.00p 49.50p 219
09/05/2023 49.50p 51.00p 48.00p 49.50p 213
05/05/2023 51.50p 52.00p 48.06p 49.50p 53443
04/05/2023 51.50p 52.00p 51.02p 51.50p 243
03/05/2023 51.50p 52.00p 51.00p 51.50p 46873
02/05/2023 52.00p 52.80p 51.00p 51.50p 698
28/04/2023 51.50p 53.00p 51.00p 53.00p 46528
27/04/2023 53.00p 54.00p 51.00p 51.50p 5076
26/04/2023 53.00p 53.00p 51.11p 53.00p 2794
25/04/2023 53.00p 53.00p 51.00p 53.00p 152
24/04/2023 53.00p 53.00p 51.08p 53.00p 46193
21/04/2023 53.00p 55.00p 51.00p 53.00p 885
20/04/2023 53.00p 53.00p 51.08p 53.00p 235
19/04/2023 53.00p 53.00p 51.08p 53.00p 139
18/04/2023 53.00p 53.00p 51.08p 53.00p 1423
17/04/2023 53.00p 53.00p 51.08p 53.00p 328
14/04/2023 53.00p 53.00p 51.08p 53.00p 647
13/04/2023 53.00p 53.00p 51.08p 53.00p 428
12/04/2023 53.00p 53.00p 53.00p 53.00p 65
11/04/2023 53.00p 53.00p 51.00p 53.00p 2480
06/04/2023 53.00p 53.00p 51.00p 53.00p 5268
05/04/2023 53.00p 53.00p 51.00p 53.00p 5129
04/04/2023 53.00p 53.00p 51.20p 53.00p 906
03/04/2023 53.00p 53.00p 51.20p 53.00p 23
31/03/2023 53.00p 53.00p 51.20p 53.00p 416
30/03/2023 53.00p 53.00p 51.00p 53.00p 27278
29/03/2023 53.00p 53.00p 51.20p 53.00p 73
28/03/2023 53.00p 54.44p 51.20p 53.00p 11107
27/03/2023 53.00p 54.90p 51.65p 53.00p 5847
24/03/2023 53.00p 55.00p 51.65p 53.00p 567
23/03/2023 53.00p 55.00p 51.65p 53.00p 432
22/03/2023 53.00p 55.00p 51.65p 53.00p 17768
21/03/2023 53.00p 55.00p 51.65p 53.00p 262
20/03/2023 53.00p 54.66p 51.65p 53.00p 5294
17/03/2023 53.00p 54.66p 51.47p 53.00p 1435
16/03/2023 53.00p 54.66p 51.47p 53.00p 5259
15/03/2023 53.00p 54.66p 51.65p 53.00p 1221
14/03/2023 53.00p 55.00p 51.47p 53.00p 47524
13/03/2023 53.00p 55.00p 51.46p 53.00p 446
10/03/2023 53.00p 54.87p 52.32p 53.00p 357
09/03/2023 53.00p 54.87p 52.32p 53.00p 1234
08/03/2023 53.00p 55.00p 51.80p 53.00p 4254
07/03/2023 53.00p 55.00p 51.80p 53.00p 2717
06/03/2023 53.00p 55.00p 51.46p 53.00p 2085
03/03/2023 53.00p 55.00p 51.46p 53.00p 446
02/03/2023 53.00p 55.00p 51.30p 53.00p 3224
01/03/2023 53.00p 55.00p 51.00p 53.00p 1089
28/02/2023 52.50p 55.00p 51.00p 53.00p 35214
27/02/2023 51.00p 52.00p 51.00p 51.00p 116
24/02/2023 51.00p 51.00p 51.00p 51.00p 128
23/02/2023 51.00p 52.00p 51.00p 51.00p 10194
22/02/2023 47.50p 51.90p 47.50p 50.00p 10047
21/02/2023 46.00p 50.00p 43.50p 47.50p 13413
20/02/2023 46.00p 50.00p 42.50p 46.00p 348
17/02/2023 46.00p 47.45p 45.00p 46.00p 20302

*Close Price adjusted for both dividends and splits