4Global (4GBL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
04/02/2022 91.00p 91.15p 90.35p 91.00p 4282
03/02/2022 91.00p 91.80p 90.00p 91.00p 48322
02/02/2022 90.50p 91.30p 89.08p 90.50p 31505
01/02/2022 90.50p 91.62p 89.06p 90.50p 2528
31/01/2022 92.00p 92.44p 89.00p 90.50p 11003
28/01/2022 92.00p 92.62p 90.00p 92.00p 7335
27/01/2022 92.00p 93.00p 90.00p 92.00p 34002
26/01/2022 90.00p 93.70p 89.41p 92.00p 26434
25/01/2022 90.00p 91.81p 89.33p 90.00p 10819
24/01/2022 92.00p 92.33p 89.20p 90.00p 54696
21/01/2022 91.50p 93.00p 91.22p 92.00p 35039
20/01/2022 91.50p 93.00p 90.20p 91.50p 13659
19/01/2022 92.00p 92.58p 91.10p 91.50p 18281
18/01/2022 91.50p 93.00p 91.00p 92.00p 75895
17/01/2022 90.50p 93.80p 89.26p 91.50p 77117
14/01/2022 90.50p 92.00p 89.06p 90.50p 11701
13/01/2022 90.50p 92.00p 88.20p 90.50p 50935
12/01/2022 91.00p 91.39p 90.00p 90.50p 16541
10/01/2022 89.50p 97.00p 89.50p 93.50p 264269
07/01/2022 83.50p 84.00p 83.50p 83.50p 308
06/01/2022 83.50p 84.10p 82.54p 83.50p 22560
05/01/2022 83.50p 84.25p 82.10p 83.50p 1027
04/01/2022 86.00p 86.00p 82.00p 83.50p 60840
03/01/2022 85.00p 87.71p 84.40p 86.00p 10496
31/12/2021 85.00p 87.71p 84.40p 86.00p 10496
30/12/2021 83.00p 86.00p 82.20p 84.50p 17981
29/12/2021 83.00p 84.00p 82.20p 83.00p 2472
28/12/2021 83.50p 83.50p 81.00p 83.00p 27385
27/12/2021 83.50p 83.50p 81.00p 83.00p 27385
24/12/2021 83.50p 83.50p 81.00p 83.00p 27385
23/12/2021 83.50p 83.50p 82.00p 83.50p 2163
22/12/2021 83.50p 83.50p 82.01p 83.50p 227
21/12/2021 83.50p 83.50p 82.01p 83.50p 65258
20/12/2021 83.50p 83.50p 82.00p 83.50p 22439
17/12/2021 86.00p 86.00p 83.00p 84.00p 13515
16/12/2021 86.00p 86.00p 85.15p 86.00p 200
15/12/2021 88.50p 88.50p 85.00p 86.00p 15217
14/12/2021 88.50p 88.50p 87.00p 88.50p 5497
13/12/2021 90.00p 90.00p 87.10p 88.50p 1379
10/12/2021 86.00p 89.50p 86.00p 89.50p 19026
09/12/2021 86.00p 86.60p 85.00p 86.00p 4072
08/12/2021 95.00p 95.00p 85.00p 86.00p 36565
07/12/2021 90.00p 95.00p 90.00p 95.00p 64791

*Close Price adjusted for both dividends and splits