4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/09/2010 210.00p 211.40p 207.00p 210.50p 380
06/09/2010 210.00p 211.20p 207.00p 210.00p 14946
03/09/2010 209.00p 211.00p 207.00p 209.00p 20284
02/09/2010 210.00p 210.00p 205.00p 209.00p 5579
01/09/2010 210.00p 211.00p 207.00p 210.00p 2700
31/08/2010 209.50p 211.60p 207.00p 210.00p 9447
27/08/2010 212.50p 214.00p 207.00p 209.50p 6408
26/08/2010 212.50p 212.50p 210.00p 212.50p 1200
25/08/2010 213.50p 213.50p 210.00p 212.50p 5500
24/08/2010 218.50p 218.50p 210.00p 213.50p 6660
23/08/2010 218.50p 222.00p 217.00p 218.50p 1135
20/08/2010 218.50p 218.50p 216.40p 218.50p 5944
19/08/2010 208.50p 221.00p 208.50p 218.50p 50350
18/08/2010 205.00p 210.00p 205.00p 208.50p 45784
17/08/2010 205.00p 206.90p 205.00p 205.00p 240
16/08/2010 205.00p 205.00p 205.00p 205.00p 0
13/08/2010 205.00p 207.50p 200.01p 205.00p 12230
12/08/2010 205.00p 209.00p 200.00p 203.50p 35890
11/08/2010 211.00p 211.00p 204.40p 206.00p 10759
10/08/2010 217.50p 220.00p 212.00p 215.00p 47799
09/08/2010 219.00p 223.00p 215.00p 218.50p 23148
06/08/2010 216.50p 223.00p 215.50p 219.00p 1203627
05/08/2010 220.00p 223.00p 215.00p 216.50p 21819
04/08/2010 216.50p 222.75p 212.50p 220.00p 307151
03/08/2010 211.50p 214.00p 210.00p 210.00p 45136
02/08/2010 207.50p 215.00p 207.50p 211.50p 161833
30/07/2010 207.50p 210.00p 207.50p 207.50p 4620
29/07/2010 206.50p 210.00p 205.50p 207.50p 105642
28/07/2010 206.50p 210.00p 206.00p 206.50p 202137
27/07/2010 205.50p 210.00p 205.50p 206.50p 15183
26/07/2010 205.50p 208.00p 203.50p 205.50p 6196
23/07/2010 205.50p 208.00p 203.50p 205.50p 10169
22/07/2010 205.00p 208.00p 204.00p 205.50p 6052
21/07/2010 205.00p 208.00p 205.00p 205.00p 4696
20/07/2010 203.00p 209.00p 203.00p 205.00p 55502
19/07/2010 203.00p 205.00p 203.00p 203.00p 3771
16/07/2010 203.50p 206.00p 200.00p 203.00p 40843
15/07/2010 203.50p 205.12p 202.00p 202.50p 37966
14/07/2010 202.50p 207.00p 202.00p 203.50p 137500
13/07/2010 205.50p 205.50p 202.50p 202.50p 0
12/07/2010 205.50p 208.00p 205.50p 205.50p 0
09/07/2010 204.00p 207.00p 203.00p 205.50p 22900
08/07/2010 204.00p 207.00p 200.00p 204.00p 169453
07/07/2010 207.50p 207.50p 201.00p 204.00p 5481
06/07/2010 206.00p 210.00p 206.00p 207.50p 2000
05/07/2010 197.50p 212.00p 197.50p 209.00p 28074
02/07/2010 197.50p 199.50p 195.00p 197.50p 1000
01/07/2010 202.50p 202.50p 195.00p 197.50p 6691
30/06/2010 205.50p 206.00p 201.50p 202.50p 8441
29/06/2010 210.50p 210.50p 205.00p 205.50p 30000
28/06/2010 224.00p 225.50p 208.00p 210.50p 215636
25/06/2010 221.00p 223.50p 217.00p 221.00p 3042
24/06/2010 221.00p 225.00p 217.00p 221.00p 1851
23/06/2010 223.50p 223.50p 221.00p 221.00p 0
22/06/2010 226.50p 226.50p 220.00p 223.50p 11000
21/06/2010 226.50p 228.80p 223.00p 226.50p 5364
18/06/2010 226.50p 226.50p 223.00p 226.50p 3510
17/06/2010 227.50p 230.00p 225.00p 226.50p 81261
16/06/2010 222.50p 230.00p 222.50p 227.50p 12955
15/06/2010 220.00p 225.00p 217.00p 222.50p 47775
14/06/2010 207.50p 223.00p 207.50p 220.00p 1936137
11/06/2010 207.50p 209.50p 205.00p 207.50p 19399
10/06/2010 207.50p 207.50p 205.00p 207.50p 0
09/06/2010 207.50p 210.00p 205.33p 207.50p 930
08/06/2010 210.00p 210.00p 205.00p 207.50p 10750
07/06/2010 211.50p 211.50p 207.00p 210.00p 3500
04/06/2010 211.50p 214.00p 210.00p 211.50p 180950
03/06/2010 211.50p 211.50p 210.00p 211.50p 20000
02/06/2010 211.50p 211.50p 210.00p 211.50p 260
01/06/2010 211.00p 211.50p 209.00p 211.50p 700
28/05/2010 196.00p 216.00p 196.00p 211.00p 53694
27/05/2010 191.00p 196.00p 191.00p 196.00p 14000
26/05/2010 190.00p 192.00p 190.00p 191.00p 1136
25/05/2010 193.00p 193.00p 187.00p 190.00p 10000
24/05/2010 187.00p 193.00p 187.00p 193.00p 5230
21/05/2010 193.00p 193.00p 185.00p 185.00p 47625
20/05/2010 202.50p 205.00p 189.00p 193.00p 24105
19/05/2010 208.50p 208.50p 202.50p 202.50p 0
18/05/2010 213.00p 213.00p 208.00p 211.50p 3081
17/05/2010 219.00p 219.00p 213.00p 213.00p 16983
14/05/2010 224.50p 225.90p 218.00p 220.50p 1200
13/05/2010 224.50p 227.00p 222.00p 224.50p 13000
12/05/2010 219.00p 227.00p 219.00p 224.50p 25020
11/05/2010 217.50p 222.90p 217.50p 219.00p 10350
10/05/2010 211.50p 218.00p 211.50p 217.50p 6750
07/05/2010 211.00p 211.50p 211.00p 211.50p 75190
06/05/2010 209.00p 212.00p 209.00p 212.00p 394676
05/05/2010 217.00p 217.00p 205.00p 209.00p 12291
04/05/2010 222.00p 223.28p 215.00p 217.00p 23102
30/04/2010 221.00p 225.00p 221.00p 222.00p 4599
29/04/2010 221.50p 225.00p 219.00p 221.00p 154463
28/04/2010 231.00p 231.00p 215.75p 220.00p 42233
27/04/2010 221.00p 232.50p 221.00p 231.00p 10760
26/04/2010 214.00p 222.00p 214.00p 221.00p 20527
23/04/2010 214.50p 215.90p 210.75p 214.00p 17263
22/04/2010 216.50p 216.50p 212.00p 214.50p 3600
21/04/2010 217.50p 217.50p 213.00p 216.50p 10793
20/04/2010 221.00p 221.00p 215.00p 217.50p 5366
19/04/2010 228.00p 228.00p 220.00p 221.00p 8076
16/04/2010 221.50p 232.50p 220.50p 228.00p 48010
15/04/2010 208.50p 223.00p 208.50p 221.50p 35127
14/04/2010 202.50p 212.00p 202.50p 208.50p 12970
13/04/2010 182.50p 206.85p 180.00p 202.50p 682341
12/04/2010 162.50p 173.00p 162.50p 165.00p 74165
09/04/2010 162.50p 162.50p 160.00p 162.50p 0
08/04/2010 157.00p 165.00p 157.00p 162.50p 21000
07/04/2010 156.00p 160.00p 155.00p 157.00p 3500
06/04/2010 156.00p 158.00p 153.00p 156.00p 1003
01/04/2010 157.00p 158.00p 153.00p 156.00p 8700
31/03/2010 156.50p 160.00p 155.00p 157.00p 3601
30/03/2010 156.50p 158.00p 156.50p 156.50p 0
29/03/2010 156.50p 160.00p 155.00p 156.50p 46857
26/03/2010 155.00p 157.00p 155.00p 156.50p 5000
25/03/2010 155.00p 157.00p 153.50p 155.00p 33448
24/03/2010 161.50p 161.50p 150.00p 155.00p 274288
23/03/2010 163.00p 170.00p 163.00p 165.00p 11630
22/03/2010 161.50p 164.90p 161.50p 163.00p 6879
19/03/2010 162.50p 163.50p 162.50p 162.50p 0
18/03/2010 159.50p 162.50p 159.50p 162.50p 2944
17/03/2010 159.50p 163.00p 157.00p 159.50p 6708
16/03/2010 156.00p 168.50p 156.00p 159.50p 334450
15/03/2010 149.00p 157.99p 149.00p 155.00p 1523465
12/03/2010 140.50p 153.00p 140.50p 149.00p 35328
11/03/2010 142.00p 144.00p 139.00p 140.50p 61563
10/03/2010 142.50p 144.00p 139.00p 142.00p 3650
09/03/2010 142.50p 144.00p 140.00p 142.50p 27544
08/03/2010 142.50p 144.00p 140.00p 142.50p 86388
05/03/2010 143.50p 146.00p 140.00p 142.50p 4850
04/03/2010 143.50p 146.00p 142.00p 143.50p 200
03/03/2010 145.00p 147.00p 140.01p 143.50p 6570
02/03/2010 146.00p 146.00p 143.00p 145.00p 40000
01/03/2010 146.00p 149.00p 145.00p 146.00p 20904
26/02/2010 150.00p 150.00p 145.00p 146.00p 106300
25/02/2010 124.00p 155.00p 124.00p 150.00p 150358
24/02/2010 120.00p 120.00p 115.00p 120.00p 4000
23/02/2010 120.00p 124.00p 120.00p 120.00p 7500
22/02/2010 120.00p 120.00p 120.00p 120.00p 0
19/02/2010 120.00p 120.00p 120.00p 120.00p 0
18/02/2010 120.00p 120.00p 120.00p 120.00p 0
17/02/2010 120.00p 120.00p 120.00p 120.00p 0
16/02/2010 122.50p 122.50p 120.00p 120.00p 6000
15/02/2010 122.50p 123.50p 120.00p 122.50p 10000
12/02/2010 125.00p 125.00p 120.00p 122.50p 0
11/02/2010 125.00p 125.00p 125.00p 125.00p 0
10/02/2010 125.00p 125.00p 125.00p 125.00p 0
09/02/2010 125.00p 125.00p 125.00p 125.00p 0
08/02/2010 126.00p 126.00p 125.00p 125.00p 0
05/02/2010 126.00p 127.00p 122.00p 126.00p 4241
04/02/2010 126.00p 127.00p 126.00p 126.00p 0
03/02/2010 126.00p 127.00p 126.00p 126.00p 0
02/02/2010 126.00p 127.00p 126.00p 126.00p 0
01/02/2010 126.00p 127.00p 126.00p 126.00p 0
29/01/2010 126.00p 129.90p 126.00p 126.00p 3800
28/01/2010 125.00p 127.00p 125.00p 126.00p 0
27/01/2010 125.00p 127.00p 125.00p 125.00p 0
26/01/2010 125.00p 127.00p 125.00p 125.00p 0
25/01/2010 125.00p 127.00p 125.00p 125.00p 0
22/01/2010 125.00p 125.00p 123.00p 125.00p 0
21/01/2010 126.00p 126.00p 123.00p 125.00p 0
20/01/2010 126.00p 126.00p 122.00p 126.00p 10000
19/01/2010 128.50p 128.50p 125.00p 126.00p 4000
18/01/2010 128.50p 130.00p 128.50p 128.50p 0
15/01/2010 128.50p 128.50p 125.00p 128.50p 10000
14/01/2010 128.50p 131.90p 128.50p 128.50p 513
13/01/2010 128.50p 130.00p 128.50p 128.50p 0
12/01/2010 127.50p 128.50p 125.00p 125.00p 2000
11/01/2010 126.00p 130.00p 126.00p 127.50p 0
08/01/2010 126.00p 128.00p 125.00p 126.00p 5000
07/01/2010 122.50p 126.00p 122.01p 126.00p 399
06/01/2010 125.00p 125.00p 120.00p 122.50p 450000
05/01/2010 125.00p 125.00p 125.00p 125.00p 0
04/01/2010 125.00p 125.00p 125.00p 125.00p 92200
31/12/2009 125.00p 125.00p 125.00p 125.00p 0
30/12/2009 125.00p 125.00p 125.00p 125.00p 0
29/12/2009 125.00p 125.00p 125.00p 125.00p 0
24/12/2009 125.00p 125.00p 125.00p 125.00p 0
23/12/2009 124.00p 125.00p 124.00p 125.00p 0
22/12/2009 124.00p 124.00p 123.00p 124.00p 0
21/12/2009 124.00p 125.00p 120.01p 124.00p 97
18/12/2009 124.00p 125.00p 124.00p 124.00p 0
17/12/2009 124.00p 125.00p 124.00p 124.00p 0
16/12/2009 124.00p 125.00p 124.00p 124.00p 0
15/12/2009 124.00p 125.00p 124.00p 124.00p 0
14/12/2009 124.00p 125.00p 124.00p 124.00p 0
11/12/2009 120.00p 124.00p 120.00p 124.00p 0
10/12/2009 120.00p 120.00p 120.00p 120.00p 37513
09/12/2009 120.00p 120.00p 120.00p 120.00p 0
08/12/2009 120.00p 120.00p 120.00p 120.00p 0
07/12/2009 120.00p 120.00p 120.00p 120.00p 0
04/12/2009 120.00p 120.00p 120.00p 120.00p 0
03/12/2009 120.00p 120.00p 120.00p 120.00p 0
02/12/2009 122.50p 122.50p 120.00p 120.00p 0
01/12/2009 122.50p 125.00p 122.50p 122.50p 0
30/11/2009 122.50p 125.00p 122.50p 122.50p 0
27/11/2009 125.00p 125.00p 120.00p 122.50p 2000
26/11/2009 130.00p 130.00p 130.00p 130.00p 0
25/11/2009 130.00p 130.00p 130.00p 130.00p 0
24/11/2009 133.50p 133.50p 130.00p 130.00p 2600
23/11/2009 132.00p 136.80p 132.00p 133.50p 3000
20/11/2009 125.00p 133.00p 125.00p 132.00p 10000

*Close Price adjusted for both dividends and splits