4Imprint Group (FOUR) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4Imprint Group

Date Open High Low Close* Volume
09/05/2019 2,670.00p 2,670.00p 2,500.00p 2,510.00p 11797
08/05/2019 2,630.00p 2,650.00p 2,570.00p 2,590.00p 6739
07/05/2019 2,600.00p 2,730.00p 2,520.00p 2,620.00p 23388
03/05/2019 2,750.00p 2,750.00p 2,540.00p 2,580.00p 9084
02/05/2019 2,700.00p 2,700.00p 2,612.40p 2,670.00p 10607
01/05/2019 2,700.00p 2,900.00p 2,630.00p 2,630.00p 22774
30/04/2019 2,570.00p 2,690.00p 2,560.00p 2,670.00p 17435
29/04/2019 2,570.00p 2,570.00p 2,520.00p 2,555.00p 135577
26/04/2019 2,480.00p 2,540.00p 2,450.00p 2,520.00p 115319
25/04/2019 2,500.00p 2,500.00p 2,422.50p 2,460.00p 40991
24/04/2019 2,500.00p 2,500.00p 2,430.00p 2,490.00p 4514
23/04/2019 2,500.00p 2,500.00p 2,460.00p 2,460.00p 177740
18/04/2019 2,500.00p 2,500.00p 2,422.50p 2,490.00p 3386
17/04/2019 2,480.00p 2,500.00p 2,430.00p 2,490.00p 4155
16/04/2019 2,490.00p 2,500.00p 2,410.00p 2,470.00p 28170
15/04/2019 2,590.00p 2,590.00p 2,460.00p 2,460.00p 8293
12/04/2019 2,550.00p 2,550.00p 2,490.00p 2,500.00p 7829
11/04/2019 2,550.00p 2,560.00p 2,490.00p 2,530.00p 7801
10/04/2019 2,550.00p 2,550.00p 2,506.00p 2,540.00p 2211
09/04/2019 2,550.00p 2,559.00p 2,520.00p 2,550.00p 4525
08/04/2019 2,550.00p 2,560.00p 2,470.00p 2,500.00p 13022
05/04/2019 2,550.00p 2,560.00p 2,500.00p 2,500.00p 15285
04/04/2019 2,510.00p 2,560.00p 2,450.00p 2,530.00p 13885
03/04/2019 2,650.00p 2,680.00p 2,470.00p 2,570.00p 17786
02/04/2019 2,550.00p 2,610.00p 2,520.00p 2,610.00p 233883
01/04/2019 2,500.00p 2,570.00p 2,460.00p 2,550.00p 8396
29/03/2019 2,460.00p 2,470.00p 2,410.00p 2,460.00p 82323
28/03/2019 2,390.00p 2,450.00p 2,390.00p 2,400.00p 60021
27/03/2019 2,330.00p 2,380.00p 2,280.50p 2,380.00p 13385
26/03/2019 2,340.00p 2,340.00p 2,292.00p 2,320.00p 9426
25/03/2019 2,400.00p 2,400.00p 2,300.00p 2,340.00p 16696
22/03/2019 2,300.00p 2,400.00p 2,300.00p 2,400.00p 104294
21/03/2019 2,290.00p 2,310.00p 2,290.00p 2,300.00p 23903
20/03/2019 2,340.00p 2,410.00p 2,260.00p 2,310.00p 25779
19/03/2019 2,350.00p 2,350.00p 2,270.00p 2,300.00p 47482
18/03/2019 2,350.00p 2,409.40p 2,270.00p 2,350.00p 52516
15/03/2019 2,230.00p 2,300.00p 2,230.00p 2,270.00p 7405
14/03/2019 2,210.00p 2,290.00p 2,180.00p 2,230.00p 6060
13/03/2019 2,200.00p 2,200.00p 2,170.00p 2,190.00p 508
12/03/2019 2,150.00p 2,200.00p 2,110.00p 2,200.00p 2795
11/03/2019 2,180.00p 2,190.00p 2,150.00p 2,170.00p 170593
08/03/2019 2,150.00p 2,163.00p 2,060.00p 2,150.00p 3373
07/03/2019 2,080.00p 2,170.00p 2,080.00p 2,160.00p 956
06/03/2019 2,160.00p 2,179.80p 2,100.00p 2,110.00p 51432
05/03/2019 2,050.00p 2,126.00p 2,050.00p 2,100.00p 38126
04/03/2019 2,040.00p 2,050.00p 1,980.00p 2,040.00p 8497
01/03/2019 2,030.00p 2,040.00p 1,978.35p 2,035.00p 1065
28/02/2019 2,000.00p 2,010.00p 1,973.25p 2,000.00p 6870
27/02/2019 1,935.00p 2,010.00p 1,935.00p 2,000.00p 17194
26/02/2019 1,960.00p 2,030.00p 1,960.00p 2,020.00p 1638
25/02/2019 2,000.00p 2,000.00p 1,970.00p 2,000.00p 4026
22/02/2019 1,980.00p 2,040.00p 1,955.00p 1,985.00p 8301
21/02/2019 1,995.00p 2,000.00p 1,945.00p 1,965.00p 4134
20/02/2019 1,935.00p 1,962.50p 1,915.00p 1,950.00p 976
19/02/2019 1,975.00p 1,980.00p 1,930.00p 1,945.00p 13312
18/02/2019 1,950.00p 1,952.50p 1,930.00p 1,930.00p 2438
15/02/2019 1,945.00p 1,945.00p 1,900.00p 1,920.00p 1551
14/02/2019 1,940.00p 2,004.50p 1,915.00p 1,917.50p 23582
13/02/2019 2,000.00p 2,000.00p 1,950.00p 1,950.00p 1068
12/02/2019 2,030.00p 2,030.00p 1,990.00p 2,020.00p 3072
11/02/2019 1,980.00p 2,030.00p 1,980.00p 2,010.00p 2225
08/02/2019 1,990.00p 2,010.00p 1,980.00p 1,995.00p 3626
07/02/2019 1,985.00p 2,020.00p 1,960.50p 1,995.00p 44846
06/02/2019 1,955.00p 1,975.00p 1,915.00p 1,930.00p 1183
05/02/2019 1,980.00p 1,980.00p 1,955.00p 1,970.00p 2151
04/02/2019 2,000.00p 2,000.00p 1,945.00p 1,965.00p 6716
01/02/2019 1,985.00p 1,995.00p 1,960.00p 1,970.00p 12197
31/01/2019 1,975.00p 2,000.00p 1,970.00p 1,985.00p 2828
30/01/2019 2,050.00p 2,050.00p 1,995.00p 2,000.00p 9482
29/01/2019 2,050.00p 2,050.00p 1,950.00p 1,985.00p 16867
28/01/2019 1,975.00p 2,030.00p 1,975.00p 2,030.00p 23496
25/01/2019 2,000.00p 2,000.00p 1,975.00p 1,975.00p 847
24/01/2019 2,000.00p 2,040.00p 1,865.00p 1,945.00p 7324
23/01/2019 1,975.00p 2,000.00p 1,960.00p 1,990.00p 2179
22/01/2019 2,020.00p 2,023.25p 1,965.00p 2,010.00p 1371
21/01/2019 2,040.00p 2,040.00p 1,965.00p 2,010.00p 631
18/01/2019 1,980.00p 2,000.00p 1,970.00p 1,990.00p 104148
17/01/2019 1,985.00p 2,000.00p 1,945.00p 1,995.00p 23592
16/01/2019 1,835.00p 1,890.00p 1,793.50p 1,855.00p 6630
15/01/2019 1,845.00p 1,885.00p 1,830.00p 1,860.00p 10838
14/01/2019 1,880.00p 1,880.00p 1,765.00p 1,800.00p 7211
11/01/2019 1,950.00p 1,950.00p 1,850.00p 1,860.00p 9730
10/01/2019 1,885.00p 1,900.00p 1,870.00p 1,895.00p 1823
09/01/2019 1,895.00p 1,900.00p 1,855.00p 1,885.00p 124887
08/01/2019 1,890.00p 1,900.00p 1,855.00p 1,875.00p 2419
07/01/2019 1,900.00p 1,900.00p 1,875.00p 1,880.00p 1031
04/01/2019 1,895.00p 1,935.00p 1,875.00p 1,885.00p 3191
03/01/2019 1,860.00p 1,940.00p 1,830.00p 1,940.00p 15063
02/01/2019 1,835.00p 1,900.00p 1,835.00p 1,900.00p 6518
31/12/2018 1,830.00p 1,870.00p 1,815.00p 1,845.00p 334
28/12/2018 1,840.00p 1,900.00p 1,820.00p 1,840.00p 5796
27/12/2018 1,835.00p 1,840.00p 1,835.00p 1,835.00p 76
24/12/2018 1,840.00p 1,890.00p 1,835.00p 1,890.00p 1256
21/12/2018 1,895.00p 1,900.00p 1,835.00p 1,840.00p 9412
20/12/2018 1,870.00p 1,875.00p 1,830.00p 1,875.00p 24127
19/12/2018 1,930.00p 1,930.00p 1,855.00p 1,875.00p 1225
18/12/2018 1,855.00p 1,880.00p 1,850.00p 1,855.00p 29039
17/12/2018 1,900.00p 1,900.00p 1,880.00p 1,900.00p 5029
14/12/2018 1,885.00p 1,900.00p 1,885.00p 1,900.00p 4439
13/12/2018 1,920.00p 1,925.00p 1,860.00p 1,875.00p 6610
12/12/2018 1,900.00p 1,920.00p 1,850.00p 1,880.00p 108892
11/12/2018 1,850.00p 1,900.00p 1,840.20p 1,870.00p 9236
10/12/2018 1,950.00p 1,950.00p 1,830.00p 1,845.00p 8907
07/12/2018 1,950.00p 1,950.00p 1,900.00p 1,935.00p 8032
06/12/2018 1,955.00p 1,962.00p 1,900.00p 1,905.00p 1266
05/12/2018 2,000.00p 2,000.00p 1,955.00p 2,000.00p 2990
04/12/2018 2,020.00p 2,065.00p 2,010.00p 2,010.00p 49124
03/12/2018 2,050.00p 2,060.00p 2,040.00p 2,040.00p 42355
30/11/2018 2,010.00p 2,040.00p 2,010.00p 2,040.00p 5662
29/11/2018 2,040.00p 2,060.00p 2,020.00p 2,020.00p 4660
28/11/2018 2,020.00p 2,050.00p 1,985.00p 2,040.00p 9952
27/11/2018 1,950.00p 2,000.00p 1,950.00p 1,970.00p 14952
26/11/2018 1,950.00p 1,980.00p 1,935.00p 1,960.00p 22003
23/11/2018 1,910.00p 1,950.00p 1,910.00p 1,945.00p 2872
22/11/2018 1,940.00p 1,940.00p 1,930.00p 1,930.00p 1442
21/11/2018 1,935.00p 1,945.06p 1,935.00p 1,940.00p 2519
20/11/2018 1,950.00p 1,990.00p 1,950.00p 1,952.50p 21308
19/11/2018 1,930.00p 1,990.00p 1,925.00p 1,990.00p 9135
16/11/2018 1,910.00p 1,930.00p 1,909.00p 1,930.00p 93694
15/11/2018 1,880.00p 1,910.00p 1,850.00p 1,910.00p 18389
14/11/2018 1,875.00p 1,890.00p 1,875.00p 1,880.00p 15696
13/11/2018 1,860.00p 1,875.00p 1,850.00p 1,875.00p 5287
12/11/2018 1,920.00p 1,920.00p 1,800.00p 1,870.00p 21648
09/11/2018 1,890.00p 1,920.00p 1,890.00p 1,920.00p 4719
08/11/2018 1,910.00p 1,920.00p 1,885.00p 1,910.00p 3790
07/11/2018 1,920.00p 1,930.00p 1,900.00p 1,900.00p 5792
06/11/2018 1,990.00p 1,990.00p 1,900.00p 1,905.00p 28822
05/11/2018 2,050.00p 2,050.00p 1,980.00p 1,990.00p 4401
02/11/2018 2,050.00p 2,060.00p 1,980.00p 2,000.00p 37344
01/11/2018 1,950.00p 2,110.00p 1,950.00p 2,040.00p 80463
31/10/2018 1,850.00p 1,870.00p 1,800.00p 1,810.00p 98740
30/10/2018 1,870.00p 1,885.00p 1,850.00p 1,850.00p 17895
29/10/2018 1,905.00p 1,915.00p 1,890.00p 1,890.00p 15186
26/10/2018 1,915.00p 1,945.00p 1,909.00p 1,915.00p 2172
25/10/2018 1,910.00p 1,950.00p 1,910.00p 1,910.00p 16577
24/10/2018 1,905.00p 1,950.00p 1,867.50p 1,925.00p 17106
23/10/2018 1,900.00p 1,935.00p 1,860.00p 1,935.00p 8338
22/10/2018 1,950.00p 1,960.00p 1,900.00p 1,960.00p 3545
19/10/2018 2,000.00p 2,000.00p 1,950.00p 1,955.00p 543
18/10/2018 1,950.00p 2,000.00p 1,950.00p 2,000.00p 51689
17/10/2018 1,935.00p 2,000.00p 1,885.00p 1,955.00p 6856
16/10/2018 1,905.00p 1,950.00p 1,905.00p 1,950.00p 2918
15/10/2018 1,935.00p 1,940.00p 1,870.00p 1,907.50p 1118
12/10/2018 1,970.00p 1,975.00p 1,855.00p 1,940.00p 3859
11/10/2018 2,010.00p 2,040.00p 1,995.00p 2,000.00p 94474
10/10/2018 1,990.00p 2,090.00p 1,970.00p 2,090.00p 91735
09/10/2018 2,020.00p 2,020.00p 1,950.00p 1,970.00p 1343
08/10/2018 2,000.00p 2,011.20p 2,000.00p 2,010.00p 978
05/10/2018 2,070.00p 2,080.00p 2,020.00p 2,020.00p 6897
04/10/2018 2,040.00p 2,063.94p 2,025.00p 2,050.00p 75961
03/10/2018 2,062.93p 2,062.93p 2,030.00p 2,050.00p 15276
02/10/2018 2,010.00p 2,060.00p 1,962.00p 2,010.00p 15187
01/10/2018 2,040.00p 2,040.00p 1,995.00p 2,020.00p 9118
28/09/2018 1,990.00p 2,020.75p 1,980.00p 1,990.00p 1122
27/09/2018 2,030.00p 2,030.00p 1,980.00p 1,980.00p 968
26/09/2018 1,985.00p 2,020.00p 1,980.00p 2,000.00p 11065
25/09/2018 2,050.00p 2,050.00p 1,980.00p 1,980.00p 1237
24/09/2018 2,010.00p 2,030.00p 1,980.00p 1,990.00p 589
21/09/2018 2,080.00p 2,080.00p 2,010.00p 2,050.00p 40071
20/09/2018 2,000.00p 2,070.00p 2,000.00p 2,070.00p 6010
19/09/2018 2,060.00p 2,080.00p 2,050.00p 2,050.00p 2474
18/09/2018 2,000.00p 2,100.00p 2,000.00p 2,065.00p 104650
17/09/2018 2,050.00p 2,080.00p 2,050.00p 2,050.00p 333
14/09/2018 2,080.00p 2,136.80p 2,080.00p 2,080.00p 717
13/09/2018 2,070.00p 2,100.00p 2,020.00p 2,070.00p 10633
12/09/2018 2,130.00p 2,150.00p 2,000.00p 2,020.00p 27982
11/09/2018 2,150.00p 2,187.00p 2,140.00p 2,140.00p 8315
10/09/2018 2,220.00p 2,220.00p 2,160.00p 2,160.00p 2116
07/09/2018 2,220.00p 2,280.00p 2,170.00p 2,230.00p 12755
06/09/2018 2,280.00p 2,280.00p 2,220.00p 2,250.00p 10036
05/09/2018 2,200.00p 2,280.00p 2,190.00p 2,260.00p 14699
04/09/2018 2,130.00p 2,195.50p 2,130.00p 2,160.00p 1322
03/09/2018 2,120.00p 2,169.50p 2,090.00p 2,125.00p 11845
31/08/2018 2,050.00p 2,200.00p 2,050.00p 2,150.00p 14750
30/08/2018 1,950.00p 2,090.00p 1,950.00p 2,040.00p 26072
29/08/2018 2,000.00p 2,000.00p 1,954.44p 2,000.00p 965
28/08/2018 1,960.00p 2,000.00p 1,930.00p 1,965.00p 3132
24/08/2018 1,955.00p 2,020.00p 1,955.00p 1,970.00p 4465
23/08/2018 1,995.00p 2,010.00p 1,960.00p 1,960.00p 24163
22/08/2018 2,000.00p 2,000.00p 1,935.00p 2,000.00p 20039
21/08/2018 1,930.00p 1,990.00p 1,930.00p 1,935.00p 24589
20/08/2018 1,940.00p 1,965.00p 1,925.00p 1,930.00p 25693
17/08/2018 1,925.00p 1,945.00p 1,924.90p 1,930.00p 114139
16/08/2018 1,950.00p 1,950.00p 1,915.00p 1,925.00p 12810
15/08/2018 2,000.00p 2,000.00p 1,935.00p 1,935.00p 6135
14/08/2018 2,030.00p 2,030.00p 1,985.00p 2,010.00p 6103
13/08/2018 2,030.00p 2,044.00p 1,980.00p 1,980.00p 10968
10/08/2018 2,050.00p 2,110.00p 2,010.00p 2,010.00p 4636
09/08/2018 2,020.00p 2,020.00p 2,000.00p 2,000.00p 2680
08/08/2018 2,030.00p 2,045.00p 2,000.00p 2,030.00p 174025
07/08/2018 2,000.00p 2,000.00p 1,980.00p 1,990.00p 11776
06/08/2018 2,040.00p 2,061.20p 1,983.00p 1,985.00p 5701
03/08/2018 1,995.00p 1,995.00p 1,950.00p 1,980.00p 195005
02/08/2018 2,050.00p 2,270.00p 1,905.00p 1,905.00p 50006
01/08/2018 2,000.00p 2,060.00p 1,950.00p 2,030.00p 4600
31/07/2018 2,020.00p 2,075.60p 1,985.00p 2,020.00p 77491
30/07/2018 1,940.00p 1,950.00p 1,900.00p 1,917.50p 4410
27/07/2018 1,935.00p 1,935.00p 1,902.50p 1,902.50p 320
26/07/2018 1,940.00p 1,940.00p 1,925.00p 1,925.00p 7169
25/07/2018 1,870.00p 1,970.00p 1,855.00p 1,940.00p 20964

*Close Price adjusted for both dividends and splits