4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/01/2013 355.00p 360.00p 355.00p 360.00p 57669
23/01/2013 355.00p 358.70p 355.00p 357.50p 34483
22/01/2013 361.10p 361.10p 355.00p 357.50p 21352
21/01/2013 357.50p 362.50p 355.00p 360.00p 7453
18/01/2013 355.00p 365.00p 355.00p 357.38p 9891
17/01/2013 355.00p 365.00p 354.75p 365.00p 2820
16/01/2013 355.00p 363.75p 352.36p 360.00p 10661
15/01/2013 360.00p 369.00p 355.00p 362.00p 37563
14/01/2013 368.00p 369.80p 361.00p 364.00p 8750
11/01/2013 370.00p 373.50p 369.00p 373.00p 140602
10/01/2013 364.00p 370.75p 363.19p 367.00p 26300
09/01/2013 363.28p 365.00p 363.28p 363.50p 10688
08/01/2013 367.00p 370.00p 363.00p 363.00p 265594
07/01/2013 355.00p 367.00p 352.50p 367.00p 174733
04/01/2013 356.20p 360.00p 348.50p 360.00p 1536
03/01/2013 356.20p 356.20p 352.50p 352.50p 3745
02/01/2013 355.00p 356.25p 348.50p 352.50p 24991
31/12/2012 352.50p 355.00p 352.50p 355.00p 11719
28/12/2012 348.50p 352.00p 348.50p 352.00p 1250
27/12/2012 351.00p 352.50p 348.50p 352.50p 0
24/12/2012 351.00p 352.00p 348.50p 352.00p 4811
21/12/2012 355.00p 361.00p 347.50p 361.00p 38819
20/12/2012 345.00p 347.50p 345.00p 345.00p 309
19/12/2012 350.00p 355.00p 350.00p 355.00p 118
18/12/2012 343.50p 347.50p 343.50p 347.50p 912
17/12/2012 345.00p 348.25p 340.00p 340.00p 4250
14/12/2012 353.00p 353.00p 352.00p 352.00p 9303
13/12/2012 353.00p 353.00p 348.07p 352.50p 4866
12/12/2012 350.00p 350.00p 348.20p 350.00p 206236
11/12/2012 354.86p 355.00p 350.00p 351.50p 26277
10/12/2012 355.00p 355.00p 348.20p 355.00p 15040
07/12/2012 355.00p 355.00p 352.72p 355.00p 3302
06/12/2012 355.00p 355.00p 347.80p 350.00p 31999
05/12/2012 354.70p 354.80p 347.80p 351.00p 530211
04/12/2012 347.00p 356.76p 346.73p 351.00p 13731
03/12/2012 340.00p 346.79p 338.24p 344.50p 12316
30/11/2012 338.00p 341.00p 338.00p 341.00p 4981
29/11/2012 335.00p 346.64p 335.00p 340.00p 12132
28/11/2012 344.53p 344.53p 340.00p 340.00p 285
27/11/2012 345.00p 351.80p 335.00p 335.00p 77530
26/11/2012 355.00p 355.00p 345.00p 348.00p 114228
23/11/2012 356.25p 356.25p 347.00p 350.00p 14884
22/11/2012 359.00p 359.00p 350.00p 355.00p 3932
21/11/2012 359.10p 359.10p 347.00p 352.50p 13073
20/11/2012 348.75p 360.00p 345.00p 360.00p 40947
19/11/2012 345.00p 360.00p 343.50p 360.00p 25269
16/11/2012 341.36p 345.00p 341.36p 345.00p 5203
15/11/2012 339.00p 345.00p 333.00p 345.00p 12159
14/11/2012 341.00p 342.00p 330.00p 337.50p 24103
13/11/2012 350.00p 352.00p 345.00p 350.00p 62719
12/11/2012 360.00p 360.00p 357.00p 357.00p 2528
09/11/2012 353.15p 361.25p 351.65p 357.50p 7459
08/11/2012 360.00p 360.00p 350.00p 350.00p 2705
07/11/2012 350.45p 358.80p 350.45p 357.50p 14874
06/11/2012 355.00p 355.00p 341.49p 350.00p 18735
05/11/2012 348.00p 353.32p 348.00p 348.00p 21962
02/11/2012 348.00p 351.50p 348.00p 348.00p 380120
01/11/2012 355.00p 355.00p 348.03p 349.00p 33420
31/10/2012 349.00p 353.59p 349.00p 349.13p 117499
30/10/2012 347.30p 348.00p 347.30p 348.00p 2922
29/10/2012 353.50p 353.50p 342.60p 348.00p 7324
26/10/2012 353.50p 355.00p 353.50p 355.00p 1953
25/10/2012 351.50p 355.00p 350.00p 355.00p 2811
24/10/2012 357.00p 357.00p 349.00p 351.25p 5949
23/10/2012 357.00p 357.63p 351.10p 351.25p 24221
22/10/2012 355.00p 357.00p 351.00p 351.25p 15467
19/10/2012 350.00p 357.50p 350.00p 350.00p 43943
18/10/2012 342.00p 357.25p 335.00p 357.25p 30220
17/10/2012 339.00p 342.00p 333.00p 333.00p 262803
16/10/2012 333.00p 338.00p 332.87p 334.63p 213533
15/10/2012 338.00p 338.00p 332.50p 334.50p 1544
12/10/2012 332.50p 334.50p 332.50p 334.50p 2044
11/10/2012 338.00p 338.00p 332.50p 334.50p 1144
10/10/2012 332.44p 336.09p 332.44p 334.00p 2584
09/10/2012 338.00p 338.00p 333.00p 335.00p 44404
08/10/2012 338.00p 338.18p 332.44p 336.12p 17176
05/10/2012 336.00p 339.00p 325.55p 335.00p 8917
04/10/2012 332.00p 333.30p 327.00p 331.50p 51527
03/10/2012 335.00p 335.00p 325.50p 330.00p 10952
02/10/2012 334.00p 334.00p 327.50p 331.38p 11464
01/10/2012 328.00p 334.50p 326.80p 332.50p 19453
28/09/2012 325.00p 328.00p 324.00p 324.75p 347559
27/09/2012 324.00p 326.18p 324.00p 326.00p 1244
26/09/2012 328.55p 331.50p 323.00p 327.75p 6468
25/09/2012 325.00p 329.00p 320.55p 329.00p 11480
24/09/2012 326.00p 329.50p 320.00p 329.50p 22586
21/09/2012 335.79p 335.79p 326.00p 326.00p 29501
20/09/2012 328.42p 334.00p 327.00p 331.50p 5924
19/09/2012 330.00p 335.00p 327.00p 335.00p 55690
18/09/2012 343.35p 345.00p 339.00p 340.00p 2055
17/09/2012 340.00p 340.00p 333.00p 340.00p 204888
14/09/2012 340.00p 340.00p 333.00p 340.00p 7682
13/09/2012 336.50p 339.75p 332.00p 335.00p 17877
12/09/2012 340.00p 340.00p 335.00p 335.00p 173341
11/09/2012 336.00p 346.50p 335.00p 340.00p 16196
10/09/2012 325.00p 343.00p 317.50p 342.00p 55160
07/09/2012 320.00p 330.00p 320.00p 330.00p 18911
06/09/2012 310.00p 320.00p 310.00p 320.00p 39252
05/09/2012 310.00p 319.90p 302.25p 312.50p 39663
04/09/2012 312.00p 315.50p 311.80p 313.50p 8318
03/09/2012 306.00p 320.00p 304.00p 320.00p 48387
31/08/2012 301.00p 305.50p 301.00p 303.50p 102263
30/08/2012 306.25p 306.25p 301.00p 301.00p 600
29/08/2012 295.00p 305.89p 295.00p 303.25p 9198
28/08/2012 306.00p 306.00p 301.35p 303.00p 7096
24/08/2012 303.00p 307.50p 296.44p 307.50p 13841
23/08/2012 299.00p 300.00p 298.08p 300.00p 1741
22/08/2012 295.00p 300.62p 295.00p 299.00p 17886
21/08/2012 292.00p 300.00p 288.25p 300.00p 27765
20/08/2012 295.00p 295.00p 288.00p 295.00p 9443
17/08/2012 292.50p 292.50p 287.50p 290.00p 3366
16/08/2012 295.00p 295.00p 287.50p 290.00p 2116
15/08/2012 294.00p 295.00p 288.00p 295.00p 2416
14/08/2012 294.00p 295.00p 293.00p 295.00p 2490
13/08/2012 286.35p 293.55p 286.35p 289.50p 7537
10/08/2012 290.00p 290.00p 287.50p 287.50p 7641
09/08/2012 290.00p 293.55p 281.50p 289.50p 21809
08/08/2012 285.00p 290.00p 278.00p 287.50p 226234
07/08/2012 286.40p 290.00p 281.05p 285.00p 26151
06/08/2012 285.80p 286.88p 281.00p 281.00p 2430
03/08/2012 285.80p 287.00p 278.00p 287.00p 101904
02/08/2012 280.53p 286.40p 275.00p 281.00p 336879
01/08/2012 262.50p 274.25p 262.25p 267.50p 185412
31/07/2012 273.00p 273.00p 267.50p 267.50p 12000
30/07/2012 265.00p 273.75p 260.00p 267.50p 2368
27/07/2012 265.00p 271.01p 265.00p 270.00p 7107
26/07/2012 273.35p 273.35p 260.00p 270.00p 0
25/07/2012 273.35p 273.35p 260.00p 260.00p 752
24/07/2012 265.00p 265.00p 265.00p 265.00p 70
23/07/2012 265.00p 272.50p 265.00p 272.50p 360
20/07/2012 271.00p 278.38p 265.00p 265.00p 7002
19/07/2012 270.00p 275.34p 266.00p 268.00p 38691
18/07/2012 260.13p 266.13p 260.13p 266.13p 1449
17/07/2012 268.00p 271.00p 260.00p 270.50p 24749
16/07/2012 270.00p 271.50p 268.10p 271.50p 11583
13/07/2012 270.00p 270.00p 267.10p 269.00p 9787
12/07/2012 274.00p 277.00p 269.00p 269.00p 22998
11/07/2012 280.00p 280.00p 274.00p 278.00p 5636
10/07/2012 290.00p 290.00p 265.00p 274.00p 49156
09/07/2012 283.00p 290.80p 280.00p 289.00p 12333
06/07/2012 288.20p 288.20p 285.50p 285.50p 13
05/07/2012 285.00p 288.00p 281.00p 288.00p 13675
04/07/2012 295.00p 295.00p 290.00p 295.00p 1585
03/07/2012 295.00p 295.00p 291.00p 291.00p 3409
02/07/2012 292.00p 295.00p 285.00p 290.00p 25060
29/06/2012 295.00p 295.00p 289.50p 289.50p 11642
28/06/2012 299.00p 299.00p 285.00p 294.00p 18037
27/06/2012 293.00p 305.00p 286.00p 286.00p 21776
26/06/2012 289.00p 295.00p 288.00p 290.00p 11990
25/06/2012 295.00p 295.00p 291.00p 291.50p 918
22/06/2012 297.00p 303.00p 290.00p 292.50p 136183
21/06/2012 302.00p 303.00p 294.00p 299.00p 248732
20/06/2012 296.00p 304.00p 292.00p 302.00p 24144
19/06/2012 290.00p 298.00p 290.00p 293.50p 9323
18/06/2012 295.50p 300.00p 295.00p 295.50p 15052
15/06/2012 280.00p 305.00p 280.00p 300.25p 59140
14/06/2012 290.00p 292.00p 285.00p 292.00p 9223
13/06/2012 290.00p 290.00p 282.00p 285.00p 10482
12/06/2012 288.00p 290.00p 281.50p 290.00p 16842
11/06/2012 285.00p 290.00p 281.71p 290.00p 6652
08/06/2012 285.00p 287.00p 275.00p 287.00p 67726
07/06/2012 285.00p 288.00p 281.00p 285.00p 18579
06/06/2012 282.75p 290.00p 271.50p 290.00p 15481
01/06/2012 272.50p 277.00p 270.00p 270.00p 38980
31/05/2012 280.00p 280.00p 271.00p 275.00p 6864
30/05/2012 280.00p 280.00p 277.50p 277.50p 1259
29/05/2012 277.48p 277.69p 275.00p 275.00p 81934
28/05/2012 273.53p 275.25p 267.41p 275.25p 14126
25/05/2012 277.00p 277.00p 269.00p 274.00p 7577
24/05/2012 268.00p 274.00p 268.00p 274.00p 45
23/05/2012 270.00p 271.50p 267.00p 267.00p 13570
22/05/2012 268.00p 277.50p 268.00p 277.50p 4016
21/05/2012 270.00p 272.00p 267.00p 269.75p 99446
18/05/2012 270.00p 273.95p 270.00p 272.50p 29238
17/05/2012 275.00p 280.00p 275.00p 277.50p 13542
16/05/2012 278.81p 280.00p 275.00p 277.62p 18863
15/05/2012 275.00p 280.00p 270.00p 280.00p 24405
14/05/2012 280.00p 289.00p 275.00p 289.00p 15028
11/05/2012 285.00p 292.90p 285.00p 290.00p 21056
10/05/2012 286.00p 290.00p 285.00p 290.00p 23972
09/05/2012 275.00p 286.25p 263.83p 286.25p 73182
08/05/2012 272.90p 272.90p 266.00p 272.50p 1493
04/05/2012 285.00p 285.00p 265.00p 265.00p 25316
03/05/2012 280.00p 285.00p 266.00p 285.00p 25815
02/05/2012 273.00p 275.00p 273.00p 273.00p 2253
01/05/2012 270.00p 275.00p 270.00p 275.00p 74301
30/04/2012 270.00p 275.00p 270.00p 275.00p 217940
27/04/2012 265.00p 275.00p 261.00p 267.50p 215693
26/04/2012 275.00p 280.00p 259.09p 265.00p 42058
25/04/2012 267.00p 268.01p 260.00p 260.00p 6215
24/04/2012 265.00p 279.00p 260.00p 260.00p 15187
23/04/2012 273.00p 275.50p 273.00p 275.50p 2396
20/04/2012 280.00p 283.00p 271.00p 277.50p 12150
19/04/2012 275.00p 275.00p 270.00p 275.00p 2927
18/04/2012 284.00p 284.00p 273.00p 277.50p 29094
17/04/2012 273.00p 284.00p 273.00p 280.50p 13854
16/04/2012 280.00p 284.00p 270.75p 279.00p 27646
13/04/2012 280.00p 284.00p 280.00p 284.00p 1709
12/04/2012 284.50p 284.50p 280.40p 283.87p 105209
11/04/2012 290.00p 290.50p 280.00p 285.00p 26245

*Close Price adjusted for both dividends and splits