4Global (4GBL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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