4Global (4GBL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/11/2022 66.00p 70.00p 62.16p 66.00p 8611
10/11/2022 66.00p 67.00p 62.50p 66.00p 1371
09/11/2022 66.00p 68.80p 62.55p 66.00p 127
08/11/2022 66.00p 68.80p 62.55p 66.00p 39
07/11/2022 66.00p 68.80p 62.50p 66.00p 77
04/11/2022 66.00p 69.00p 62.50p 66.00p 967
03/11/2022 66.00p 66.00p 66.00p 66.00p 11500
02/11/2022 68.50p 68.50p 62.10p 66.00p 15762
01/11/2022 68.50p 69.88p 66.13p 68.50p 249
31/10/2022 63.50p 69.90p 63.50p 68.50p 43546
28/10/2022 57.50p 58.88p 55.60p 57.50p 57
27/10/2022 57.50p 59.00p 55.60p 57.50p 4342
26/10/2022 57.50p 57.75p 55.60p 57.50p 54
25/10/2022 57.50p 57.75p 55.60p 57.50p 16
24/10/2022 57.50p 57.75p 55.60p 57.50p 65
21/10/2022 57.50p 59.40p 55.60p 57.50p 16846
20/10/2022 57.50p 57.50p 55.50p 57.50p 6
19/10/2022 57.50p 57.50p 55.50p 57.50p 31
18/10/2022 57.50p 57.75p 56.10p 57.50p 5103
17/10/2022 58.50p 59.80p 56.10p 57.50p 241
14/10/2022 58.50p 59.80p 56.10p 58.50p 45
13/10/2022 62.50p 62.50p 58.50p 58.50p 17073
12/10/2022 62.50p 64.07p 60.10p 64.07p 202
11/10/2022 62.50p 62.50p 60.10p 62.50p 79
10/10/2022 64.00p 64.00p 61.10p 62.50p 2266
07/10/2022 64.00p 64.00p 61.12p 64.00p 11
06/10/2022 64.00p 64.00p 61.12p 64.00p 321
05/10/2022 64.00p 64.00p 61.12p 64.00p 23
04/10/2022 64.00p 64.00p 61.12p 64.00p 77
03/10/2022 64.00p 64.00p 61.12p 64.00p 267
30/09/2022 64.00p 64.00p 61.55p 64.00p 623
29/09/2022 64.00p 64.00p 61.55p 64.00p 172
28/09/2022 64.00p 64.00p 61.55p 64.00p 133
27/09/2022 64.00p 64.00p 63.89p 64.00p 18
26/09/2022 64.00p 64.00p 61.12p 64.00p 7675
23/09/2022 64.00p 67.00p 61.12p 64.00p 745852
22/09/2022 64.00p 64.00p 61.12p 64.00p 338
21/09/2022 64.00p 64.00p 61.12p 64.00p 214
20/09/2022 64.00p 64.00p 61.12p 64.00p 941
19/09/2022 64.00p 64.00p 61.12p 64.00p 40
16/09/2022 64.00p 64.00p 61.12p 64.00p 40
15/09/2022 64.00p 64.00p 61.12p 64.00p 15
14/09/2022 64.00p 64.00p 64.00p 64.00p 7
13/09/2022 64.00p 64.00p 61.12p 64.00p 53
12/09/2022 64.00p 64.00p 61.12p 64.00p 20
09/09/2022 64.00p 64.00p 61.12p 64.00p 16
08/09/2022 64.00p 64.00p 61.12p 64.00p 39
07/09/2022 64.00p 64.00p 61.12p 64.00p 87
06/09/2022 64.00p 64.00p 61.12p 64.00p 8
05/09/2022 64.00p 64.50p 61.12p 64.00p 59346
02/09/2022 64.00p 65.45p 61.25p 64.00p 13973
01/09/2022 63.00p 64.00p 62.50p 64.00p 94
31/08/2022 63.00p 64.20p 62.00p 63.00p 46
30/08/2022 63.00p 64.23p 62.00p 63.00p 267
29/08/2022 63.00p 64.23p 62.00p 63.00p 11
26/08/2022 63.00p 64.23p 62.00p 63.00p 11
25/08/2022 63.00p 64.24p 62.10p 63.00p 15
24/08/2022 64.50p 66.52p 63.00p 63.00p 13
23/08/2022 64.50p 66.67p 63.13p 64.50p 3056
22/08/2022 64.50p 66.67p 63.10p 64.50p 704
19/08/2022 64.50p 66.67p 63.10p 64.50p 63
18/08/2022 64.50p 66.68p 63.01p 64.50p 21869
17/08/2022 64.50p 66.68p 63.00p 64.50p 54
16/08/2022 64.50p 66.70p 62.75p 64.50p 63
15/08/2022 63.00p 66.80p 62.30p 64.50p 66954
12/08/2022 63.00p 65.00p 62.15p 63.00p 38902
11/08/2022 63.00p 64.82p 62.15p 63.00p 3116
10/08/2022 63.00p 64.60p 61.30p 63.00p 14028
09/08/2022 63.00p 64.60p 61.26p 63.00p 10022
08/08/2022 63.00p 64.60p 61.10p 63.00p 345
05/08/2022 63.00p 63.00p 61.10p 63.00p 5104
04/08/2022 63.00p 64.38p 61.08p 63.00p 11566
03/08/2022 63.00p 63.00p 61.00p 63.00p 20229
02/08/2022 63.00p 64.40p 61.08p 63.00p 12454
01/08/2022 64.50p 64.50p 61.08p 63.00p 817
29/07/2022 64.00p 64.80p 61.00p 63.00p 40247
28/07/2022 66.50p 66.90p 63.00p 64.00p 3023
27/07/2022 66.50p 67.00p 63.14p 66.50p 76
26/07/2022 66.50p 67.99p 63.14p 66.50p 3956
25/07/2022 66.50p 68.49p 64.25p 66.50p 10175
22/07/2022 66.50p 68.49p 64.25p 66.50p 60
21/07/2022 66.50p 68.58p 64.00p 66.50p 31431
20/07/2022 66.50p 68.60p 64.13p 66.50p 435
19/07/2022 66.50p 68.60p 64.13p 66.50p 50
18/07/2022 66.50p 69.30p 64.13p 66.50p 71
15/07/2022 67.50p 69.90p 65.56p 67.50p 5083
14/07/2022 69.50p 70.50p 66.15p 67.50p 8282
13/07/2022 69.50p 70.70p 68.06p 69.50p 652
12/07/2022 70.50p 72.85p 68.12p 69.50p 6934
11/07/2022 71.00p 71.70p 67.10p 69.50p 59545
08/07/2022 72.50p 73.00p 68.04p 71.00p 38133
07/07/2022 83.50p 87.00p 70.10p 72.50p 35837
06/07/2022 77.50p 81.00p 77.50p 81.00p 519
05/07/2022 77.50p 79.80p 77.10p 77.50p 1675
04/07/2022 75.00p 79.80p 75.00p 77.50p 59583
01/07/2022 75.00p 76.77p 74.00p 75.00p 463
30/06/2022 75.00p 76.77p 73.30p 75.00p 12976
29/06/2022 73.50p 76.80p 73.20p 75.00p 26848
28/06/2022 71.00p 74.80p 70.75p 73.50p 9227
27/06/2022 71.00p 71.70p 70.15p 71.00p 5069
24/06/2022 71.00p 71.45p 70.11p 71.00p 6
23/06/2022 71.00p 71.45p 70.11p 71.00p 9
22/06/2022 71.00p 71.45p 70.11p 71.00p 2046
21/06/2022 66.50p 72.00p 65.00p 65.00p 22449
20/06/2022 67.50p 67.80p 65.01p 66.50p 16064
17/06/2022 67.50p 67.50p 66.65p 67.50p 10000
16/06/2022 69.00p 69.70p 67.99p 68.50p 27652
15/06/2022 69.00p 69.70p 68.00p 69.00p 29
14/06/2022 69.50p 70.00p 68.00p 69.00p 22
13/06/2022 70.00p 71.70p 68.30p 69.50p 139
10/06/2022 71.00p 71.70p 70.30p 71.00p 26
09/06/2022 71.00p 72.00p 70.30p 71.00p 18856
08/06/2022 71.00p 72.00p 70.20p 71.00p 88878
07/06/2022 71.50p 72.20p 70.10p 71.00p 102001
06/06/2022 72.50p 73.00p 71.50p 71.50p 255
03/06/2022 72.50p 73.88p 72.10p 72.50p 161
02/06/2022 72.50p 73.88p 72.10p 72.50p 161
01/06/2022 72.50p 73.88p 72.10p 72.50p 161
31/05/2022 72.00p 74.00p 71.90p 72.50p 20958
30/05/2022 72.50p 72.90p 71.90p 72.00p 872
27/05/2022 73.00p 77.00p 72.00p 72.50p 76368
26/05/2022 73.50p 75.00p 72.06p 73.50p 698
25/05/2022 76.00p 77.00p 73.50p 73.50p 19018
24/05/2022 76.00p 77.00p 75.40p 76.00p 2446
23/05/2022 76.00p 77.00p 75.83p 76.00p 7282
20/05/2022 76.00p 76.99p 75.83p 76.00p 2621
19/05/2022 76.00p 77.00p 75.80p 76.00p 77
18/05/2022 76.00p 77.00p 76.00p 76.00p 737
17/05/2022 76.00p 77.00p 75.65p 76.00p 4002
16/05/2022 70.50p 77.00p 69.50p 76.00p 40746
13/05/2022 67.50p 72.90p 67.00p 70.50p 34909
12/05/2022 72.00p 72.00p 67.00p 67.50p 23442
11/05/2022 72.00p 72.00p 71.05p 72.00p 86
10/05/2022 72.00p 72.00p 71.00p 72.00p 12756
09/05/2022 77.50p 78.00p 72.00p 72.00p 15322
06/05/2022 80.50p 80.50p 78.00p 78.00p 5222
05/05/2022 80.50p 81.00p 80.00p 80.50p 11615
04/05/2022 80.50p 80.50p 80.00p 80.50p 1761
03/05/2022 81.00p 81.00p 79.25p 80.50p 26717
02/05/2022 81.00p 81.88p 80.00p 81.00p 132526
29/04/2022 81.00p 81.88p 80.04p 81.00p 107526
28/04/2022 81.00p 81.88p 80.04p 81.00p 2519
27/04/2022 81.00p 81.88p 80.04p 81.00p 17759
26/04/2022 81.00p 81.88p 80.04p 81.00p 91971
25/04/2022 81.00p 81.88p 80.08p 81.00p 870
22/04/2022 81.00p 81.88p 80.10p 81.00p 97
21/04/2022 81.00p 81.88p 80.08p 81.00p 2388
20/04/2022 81.00p 81.65p 80.04p 81.00p 1298
19/04/2022 81.00p 81.88p 80.00p 81.00p 17982
18/04/2022 83.50p 83.50p 80.04p 81.00p 66736
15/04/2022 83.50p 83.50p 80.04p 81.00p 66736
14/04/2022 83.50p 83.50p 80.04p 81.00p 66736
13/04/2022 83.50p 83.79p 82.05p 83.50p 278
12/04/2022 83.50p 83.79p 82.05p 83.50p 1282
11/04/2022 83.50p 83.80p 82.00p 83.50p 15288
08/04/2022 83.50p 83.50p 82.05p 83.50p 13005
07/04/2022 83.50p 83.50p 82.05p 83.50p 753
06/04/2022 83.50p 83.50p 82.05p 83.50p 625
05/04/2022 82.50p 83.87p 82.05p 83.50p 24717
04/04/2022 84.00p 84.00p 82.50p 82.50p 2728
01/04/2022 84.00p 84.00p 83.25p 84.00p 669
31/03/2022 84.00p 84.00p 83.25p 84.00p 1401
30/03/2022 84.00p 84.00p 83.25p 84.00p 394
29/03/2022 82.50p 84.00p 82.40p 84.00p 14302
28/03/2022 86.00p 86.70p 82.50p 82.50p 29257
25/03/2022 86.00p 86.80p 85.66p 86.00p 499
24/03/2022 86.00p 86.80p 85.66p 86.00p 207
23/03/2022 86.00p 86.80p 85.66p 86.00p 48609
22/03/2022 86.00p 87.00p 85.40p 86.00p 9352
21/03/2022 87.00p 87.76p 84.00p 86.00p 13991
18/03/2022 91.00p 91.82p 85.00p 87.00p 33523
17/03/2022 89.50p 93.40p 89.00p 91.00p 15654
16/03/2022 87.00p 87.41p 86.04p 87.00p 862
15/03/2022 87.00p 87.66p 86.04p 87.00p 10061
14/03/2022 87.50p 88.00p 86.00p 87.00p 5861
11/03/2022 87.50p 88.00p 87.00p 87.50p 2794
10/03/2022 87.50p 88.00p 87.02p 87.50p 16835
09/03/2022 88.50p 88.50p 86.00p 87.50p 39135
08/03/2022 89.00p 89.00p 87.00p 88.50p 346
07/03/2022 91.00p 91.00p 88.00p 89.00p 5860
04/03/2022 91.00p 91.00p 90.00p 91.00p 296
03/03/2022 91.50p 91.50p 90.00p 91.00p 2920
02/03/2022 91.50p 91.50p 90.06p 91.50p 557
01/03/2022 91.50p 91.50p 90.06p 91.50p 1252
28/02/2022 91.50p 91.50p 90.06p 91.50p 20685
25/02/2022 91.50p 91.90p 90.06p 91.50p 4198
24/02/2022 92.50p 92.50p 88.10p 91.50p 13418
23/02/2022 92.50p 92.50p 91.55p 92.50p 465
22/02/2022 92.00p 92.50p 91.55p 92.50p 790
21/02/2022 95.00p 95.00p 92.00p 92.00p 3249
18/02/2022 95.00p 95.00p 93.20p 95.00p 4435
17/02/2022 95.00p 95.90p 93.20p 95.00p 4128
16/02/2022 95.00p 95.96p 93.11p 95.00p 10378
15/02/2022 95.00p 96.88p 93.11p 95.00p 7630
14/02/2022 95.00p 96.88p 93.08p 93.20p 5570
11/02/2022 95.00p 97.00p 93.26p 95.00p 28220
10/02/2022 92.50p 95.00p 91.20p 95.00p 23851
09/02/2022 90.50p 93.00p 90.38p 92.50p 24682
08/02/2022 91.00p 91.00p 90.00p 90.50p 22192
07/02/2022 91.00p 91.00p 90.35p 91.00p 937

*Close Price adjusted for both dividends and splits