4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/08/2014 752.50p 755.00p 744.08p 752.00p 33220
22/08/2014 740.00p 750.00p 740.00p 749.50p 2533
21/08/2014 741.00p 750.00p 735.00p 749.50p 81970
20/08/2014 729.00p 765.00p 718.00p 750.00p 7470
19/08/2014 725.00p 729.00p 716.87p 727.75p 11926
18/08/2014 729.00p 729.00p 717.75p 717.75p 234
15/08/2014 729.00p 729.00p 710.50p 710.50p 1956
14/08/2014 723.50p 725.00p 712.95p 713.50p 885
13/08/2014 719.50p 725.72p 710.00p 715.00p 13503
12/08/2014 728.00p 728.50p 725.00p 728.50p 10949
11/08/2014 715.00p 725.00p 713.65p 722.00p 19250
08/08/2014 700.00p 715.00p 695.00p 714.50p 8478
07/08/2014 707.50p 709.00p 705.90p 707.00p 3749
06/08/2014 708.50p 709.00p 705.00p 705.00p 625
05/08/2014 710.00p 710.00p 692.55p 709.00p 16119
04/08/2014 715.00p 715.00p 701.00p 707.00p 1393
01/08/2014 715.00p 715.00p 700.50p 701.00p 2516
31/07/2014 709.50p 710.00p 700.50p 710.00p 4312
30/07/2014 673.50p 712.25p 673.50p 705.00p 32769
29/07/2014 649.50p 649.50p 637.00p 644.50p 33092
28/07/2014 659.50p 659.50p 639.50p 639.50p 4590
25/07/2014 658.50p 658.50p 646.50p 646.50p 2741
24/07/2014 659.00p 659.00p 647.00p 647.50p 1103
23/07/2014 660.00p 660.00p 648.00p 648.00p 234
22/07/2014 646.50p 653.50p 646.00p 653.50p 5142
21/07/2014 660.00p 660.00p 646.00p 649.00p 631
18/07/2014 660.00p 660.00p 646.00p 646.00p 105
17/07/2014 660.00p 660.00p 647.50p 660.00p 1914
16/07/2014 645.22p 656.80p 645.22p 652.50p 1300
15/07/2014 642.00p 649.25p 640.50p 649.25p 11
14/07/2014 669.50p 669.50p 640.50p 640.50p 74070
11/07/2014 656.50p 661.00p 653.00p 660.50p 3143
10/07/2014 652.00p 656.50p 652.00p 653.00p 2013
09/07/2014 656.00p 656.00p 650.00p 655.50p 1289
08/07/2014 647.00p 650.00p 647.00p 650.00p 7500
07/07/2014 645.00p 652.48p 642.00p 651.25p 12638
04/07/2014 641.92p 648.62p 641.92p 646.25p 808
03/07/2014 640.00p 644.50p 640.00p 644.50p 2167
02/07/2014 640.00p 642.00p 639.50p 639.50p 1301
01/07/2014 642.00p 646.00p 642.00p 642.00p 591
30/06/2014 640.00p 646.00p 630.00p 646.00p 40039
27/06/2014 620.00p 630.00p 615.00p 630.00p 61502
26/06/2014 620.00p 623.50p 613.50p 623.50p 3594
25/06/2014 632.50p 632.50p 610.50p 618.50p 8926
24/06/2014 633.00p 635.00p 626.52p 632.00p 2975
23/06/2014 640.00p 645.50p 632.00p 632.00p 6334
20/06/2014 658.00p 660.99p 637.00p 637.00p 18457
19/06/2014 650.00p 650.00p 634.00p 634.00p 109650
18/06/2014 635.50p 649.50p 635.50p 636.00p 1473
17/06/2014 640.50p 648.00p 631.00p 632.00p 29640
16/06/2014 638.50p 652.00p 630.00p 648.00p 2032
13/06/2014 637.00p 640.00p 630.00p 630.00p 22114
12/06/2014 650.00p 653.75p 631.00p 631.00p 8878
11/06/2014 637.00p 650.00p 637.00p 650.00p 2192
10/06/2014 648.00p 648.00p 636.50p 640.50p 11266
09/06/2014 649.50p 658.00p 631.00p 646.00p 16185
06/06/2014 656.50p 656.50p 650.00p 656.50p 11355
05/06/2014 661.50p 665.25p 652.00p 658.00p 4967
04/06/2014 661.00p 665.00p 650.50p 653.50p 1374
03/06/2014 678.00p 678.00p 665.00p 665.00p 101548
02/06/2014 678.00p 679.50p 671.00p 671.00p 801
30/05/2014 678.00p 680.10p 675.00p 679.50p 2538
29/05/2014 680.00p 683.50p 678.00p 678.00p 28229
28/05/2014 675.50p 683.00p 675.50p 681.50p 1445
27/05/2014 687.00p 687.00p 682.00p 683.00p 3366
23/05/2014 680.00p 685.50p 680.00p 685.50p 911
22/05/2014 680.50p 683.00p 675.00p 683.00p 8920
21/05/2014 690.00p 690.00p 680.71p 685.25p 4247
20/05/2014 680.00p 685.00p 680.00p 685.00p 6014
19/05/2014 684.00p 687.50p 684.00p 685.00p 487
16/05/2014 685.00p 687.50p 680.00p 687.50p 141334
15/05/2014 688.00p 694.50p 688.00p 689.00p 1500
14/05/2014 690.00p 694.50p 690.00p 694.50p 3138
13/05/2014 700.00p 700.00p 688.00p 692.50p 81897
12/05/2014 690.00p 696.80p 689.00p 690.00p 11050
09/05/2014 697.00p 700.00p 687.15p 691.50p 45260
08/05/2014 695.00p 697.25p 695.00p 695.00p 747
07/05/2014 697.00p 699.90p 690.00p 695.00p 6791
06/05/2014 704.50p 704.50p 682.50p 699.00p 58687
02/05/2014 690.00p 705.00p 680.00p 682.50p 208945
01/05/2014 675.00p 685.00p 674.50p 682.50p 3697
30/04/2014 670.00p 675.00p 659.00p 674.50p 4611
29/04/2014 661.50p 670.00p 655.50p 659.00p 11344
28/04/2014 630.50p 659.50p 615.00p 659.50p 1010833
25/04/2014 640.50p 647.50p 640.50p 647.50p 3082
24/04/2014 655.00p 658.00p 638.00p 643.50p 6255
23/04/2014 666.48p 667.58p 645.19p 652.50p 8929
22/04/2014 625.00p 643.50p 622.59p 631.50p 1066
17/04/2014 622.50p 631.50p 622.50p 631.50p 77216
16/04/2014 618.50p 625.00p 618.50p 618.50p 1176
15/04/2014 625.00p 633.81p 623.00p 623.50p 15055
14/04/2014 626.00p 630.00p 620.00p 625.50p 6155
11/04/2014 620.50p 632.75p 620.00p 621.00p 18690
10/04/2014 668.50p 668.50p 616.50p 628.00p 13946
09/04/2014 680.00p 680.00p 640.00p 646.00p 7260
08/04/2014 670.00p 679.50p 665.00p 665.00p 1151
07/04/2014 669.50p 680.00p 649.50p 679.50p 3924
04/04/2014 660.00p 665.00p 649.50p 662.75p 101410
03/04/2014 667.00p 669.50p 660.50p 665.00p 18247
02/04/2014 669.38p 669.38p 662.47p 665.00p 2970
01/04/2014 680.00p 685.00p 662.00p 662.00p 24472
31/03/2014 650.00p 685.50p 646.50p 685.00p 116184
28/03/2014 653.00p 656.50p 646.50p 646.50p 17758
27/03/2014 660.00p 667.50p 656.50p 656.50p 9030
26/03/2014 691.50p 694.50p 648.89p 669.50p 12325
25/03/2014 694.50p 694.50p 687.86p 694.50p 1044
24/03/2014 695.00p 700.00p 695.00p 698.00p 14025
21/03/2014 695.00p 704.00p 695.00p 695.00p 8698
20/03/2014 707.50p 707.50p 691.00p 707.50p 523
19/03/2014 695.00p 698.75p 694.72p 698.75p 0
18/03/2014 695.00p 697.90p 694.72p 697.50p 20889
17/03/2014 693.00p 705.00p 693.00p 695.00p 14744
14/03/2014 696.50p 705.00p 695.00p 696.00p 4599
13/03/2014 695.00p 697.45p 695.00p 695.50p 8857
12/03/2014 695.00p 702.70p 695.00p 695.00p 21957
11/03/2014 690.00p 702.00p 690.00p 702.00p 2084
10/03/2014 700.00p 703.50p 693.20p 703.50p 52656
07/03/2014 700.00p 703.50p 690.00p 699.50p 3584
06/03/2014 693.00p 700.00p 690.00p 695.00p 10246
05/03/2014 689.00p 700.00p 689.00p 700.00p 142681
04/03/2014 686.50p 692.65p 670.00p 675.00p 9297
03/03/2014 685.00p 699.00p 685.00p 685.50p 1976
28/02/2014 699.50p 699.50p 683.50p 699.00p 2120
27/02/2014 690.00p 695.00p 680.75p 683.50p 6794
26/02/2014 694.00p 694.00p 688.89p 694.00p 218
25/02/2014 688.00p 707.50p 680.50p 700.00p 8118
24/02/2014 709.50p 709.50p 682.27p 709.50p 2951
21/02/2014 690.00p 711.50p 678.50p 678.50p 5027
20/02/2014 681.00p 711.50p 680.00p 711.50p 4033
19/02/2014 681.00p 689.50p 681.00p 689.50p 3075
18/02/2014 678.00p 690.00p 678.00p 680.00p 6707
17/02/2014 691.00p 691.00p 680.00p 680.00p 4881
14/02/2014 700.00p 700.00p 678.00p 678.00p 3570
13/02/2014 709.50p 709.50p 690.00p 699.50p 8759
12/02/2014 709.50p 709.50p 695.50p 702.50p 5023
11/02/2014 704.50p 710.00p 697.00p 699.00p 14070
10/02/2014 696.00p 703.11p 693.63p 697.00p 18059
07/02/2014 704.50p 704.50p 698.50p 701.75p 1204
06/02/2014 705.50p 718.50p 686.00p 701.00p 60368
05/02/2014 725.00p 732.25p 718.50p 718.50p 15127
04/02/2014 725.00p 744.50p 725.00p 725.75p 3447
03/02/2014 730.00p 751.50p 723.50p 730.50p 3991
31/01/2014 717.00p 739.00p 713.58p 723.50p 19666
30/01/2014 700.00p 717.00p 693.00p 715.00p 11116
29/01/2014 700.00p 700.00p 667.00p 699.50p 4617
28/01/2014 678.50p 694.15p 667.00p 667.00p 13913
27/01/2014 700.00p 709.88p 678.50p 678.50p 58182
24/01/2014 694.00p 710.00p 690.00p 704.00p 194658
23/01/2014 698.50p 705.00p 694.50p 694.50p 986
22/01/2014 695.00p 705.00p 693.00p 699.50p 4168
21/01/2014 686.50p 705.00p 683.83p 695.50p 15154
20/01/2014 705.00p 705.00p 685.00p 685.00p 13470
17/01/2014 669.50p 678.92p 655.50p 669.50p 2050
16/01/2014 655.50p 659.00p 655.50p 655.50p 533
15/01/2014 659.00p 664.00p 651.00p 659.00p 4945
14/01/2014 660.00p 661.50p 654.50p 654.50p 4287
13/01/2014 655.50p 669.15p 650.50p 661.50p 6057
10/01/2014 655.50p 666.50p 654.40p 665.50p 4247
09/01/2014 665.00p 665.00p 654.00p 665.00p 2142
08/01/2014 650.50p 662.40p 650.50p 654.50p 3887
07/01/2014 668.28p 668.28p 660.00p 660.00p 2649
06/01/2014 650.50p 664.00p 650.50p 650.50p 24490
03/01/2014 655.50p 666.87p 655.50p 655.50p 2378
02/01/2014 665.50p 678.42p 660.00p 663.00p 14548
31/12/2013 665.50p 679.50p 665.50p 668.50p 2245
30/12/2013 667.50p 685.00p 667.50p 672.00p 5060
27/12/2013 660.00p 685.00p 660.00p 685.00p 6684
24/12/2013 665.00p 668.40p 662.00p 662.00p 4692
23/12/2013 665.00p 669.50p 663.76p 665.00p 2094
20/12/2013 670.00p 670.00p 660.00p 669.50p 7038
19/12/2013 660.00p 670.00p 660.00p 660.50p 4376
18/12/2013 670.00p 670.00p 650.50p 660.50p 3775
17/12/2013 668.50p 670.00p 650.00p 650.50p 7455
16/12/2013 670.00p 670.00p 650.50p 650.50p 27548
13/12/2013 647.50p 663.00p 647.50p 652.50p 20952
12/12/2013 645.00p 668.42p 628.04p 651.00p 16405
11/12/2013 645.00p 645.00p 638.04p 640.50p 752
10/12/2013 640.00p 651.50p 640.00p 641.00p 1936
09/12/2013 620.50p 650.00p 620.00p 644.00p 22043
06/12/2013 636.00p 643.76p 622.00p 622.00p 1717
05/12/2013 630.00p 640.00p 630.00p 630.50p 11068
04/12/2013 619.00p 649.50p 619.00p 632.00p 30993
03/12/2013 620.00p 646.12p 615.00p 619.00p 12182
02/12/2013 611.64p 619.00p 611.64p 615.00p 992
29/11/2013 620.00p 620.91p 619.00p 619.00p 8949
28/11/2013 635.00p 635.00p 620.00p 620.00p 1702
27/11/2013 620.87p 627.25p 620.87p 623.00p 35
26/11/2013 625.00p 635.13p 625.00p 627.25p 162
25/11/2013 620.50p 629.90p 620.00p 620.00p 1259
22/11/2013 619.00p 621.99p 619.00p 619.00p 88
21/11/2013 640.00p 640.00p 620.00p 620.00p 2088
20/11/2013 620.50p 636.00p 620.00p 620.00p 1086
19/11/2013 625.50p 645.00p 620.00p 620.00p 2975
18/11/2013 625.00p 638.69p 625.00p 625.00p 3171
15/11/2013 631.70p 644.26p 625.00p 625.00p 584
14/11/2013 640.00p 644.50p 618.00p 644.50p 1082
13/11/2013 634.50p 634.50p 618.00p 618.00p 12737
12/11/2013 615.50p 634.50p 615.50p 619.50p 22758
11/11/2013 620.00p 634.50p 613.00p 634.50p 10094
08/11/2013 630.00p 645.38p 614.00p 619.00p 8586

*Close Price adjusted for both dividends and splits