4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/07/2024 6,100.00p 6,460.00p 6,100.00p 6,110.00p 41071
30/07/2024 6,170.00p 6,300.00p 5,970.00p 6,140.00p 65654
29/07/2024 5,820.00p 6,200.00p 5,820.00p 5,970.00p 44090
26/07/2024 5,710.00p 6,140.00p 5,710.00p 6,140.00p 188006
25/07/2024 6,010.00p 6,010.00p 5,790.00p 5,910.00p 23014
24/07/2024 5,940.00p 6,040.00p 5,890.00p 5,890.00p 29080
23/07/2024 6,030.00p 6,030.00p 5,900.00p 5,970.00p 19353
22/07/2024 6,210.00p 6,210.00p 5,895.00p 6,010.00p 251227
19/07/2024 6,050.00p 6,140.00p 5,897.50p 5,930.00p 29830
18/07/2024 6,140.00p 6,200.00p 6,080.00p 6,150.00p 56051
17/07/2024 6,100.00p 6,180.00p 6,020.00p 6,150.00p 18533
16/07/2024 6,180.00p 6,210.00p 6,140.00p 6,160.00p 26228
15/07/2024 6,250.00p 6,442.53p 6,130.00p 6,180.00p 19537
12/07/2024 6,190.00p 6,330.00p 6,130.00p 6,210.00p 28975
11/07/2024 6,130.00p 6,200.00p 6,090.00p 6,130.00p 111875
10/07/2024 6,130.00p 6,180.00p 6,070.00p 6,130.00p 46757
09/07/2024 6,340.00p 6,410.00p 6,050.00p 6,120.00p 38043
08/07/2024 6,070.00p 6,385.60p 6,060.00p 6,190.00p 24308
05/07/2024 6,200.00p 6,280.00p 5,985.95p 6,260.00p 53207
04/07/2024 5,940.00p 5,974.20p 5,845.00p 5,930.00p 31739
03/07/2024 5,880.00p 5,960.00p 5,760.73p 5,930.00p 119561
02/07/2024 5,520.00p 5,830.00p 5,520.00p 5,820.00p 49886
01/07/2024 5,810.00p 5,920.00p 5,640.00p 5,770.00p 20105
28/06/2024 6,000.00p 6,140.00p 5,650.00p 5,860.00p 22772
27/06/2024 5,950.00p 6,040.00p 5,910.00p 5,910.00p 20963
26/06/2024 6,000.00p 6,120.00p 5,920.00p 5,960.00p 36528
25/06/2024 6,110.00p 6,161.72p 5,870.00p 5,950.00p 27434
24/06/2024 5,940.00p 6,160.00p 5,930.00p 6,160.00p 38474
21/06/2024 6,290.00p 6,290.00p 5,890.00p 5,970.00p 83341
20/06/2024 5,780.00p 6,110.00p 5,756.76p 6,100.00p 57355
19/06/2024 5,860.00p 5,930.00p 5,800.00p 5,930.00p 34188
18/06/2024 5,750.00p 5,870.00p 5,536.44p 5,800.00p 74380
17/06/2024 5,740.00p 5,780.00p 5,517.27p 5,740.00p 50376
14/06/2024 5,770.00p 5,843.01p 5,670.00p 5,670.00p 36113
13/06/2024 5,950.00p 6,006.54p 5,830.00p 5,830.00p 26967
12/06/2024 6,090.00p 6,090.00p 5,797.83p 5,940.00p 36068
11/06/2024 6,090.00p 6,090.00p 5,780.00p 5,850.00p 48384
10/06/2024 5,910.00p 6,074.05p 5,740.00p 5,890.00p 65441
07/06/2024 5,880.00p 6,050.00p 5,868.00p 6,050.00p 82203
06/06/2024 6,170.00p 6,290.00p 5,930.00p 5,970.00p 101493
05/06/2024 6,250.00p 6,270.03p 6,140.00p 6,160.00p 30571
04/06/2024 6,140.00p 6,440.00p 6,140.00p 6,250.00p 59640
03/06/2024 6,500.00p 6,580.00p 6,330.00p 6,420.00p 144823
31/05/2024 6,390.00p 6,520.00p 6,365.00p 6,490.00p 101437
30/05/2024 6,140.00p 6,450.00p 6,140.00p 6,390.00p 40277
29/05/2024 6,240.00p 6,300.00p 6,160.00p 6,220.00p 61849
28/05/2024 6,020.00p 6,360.00p 5,956.02p 6,220.00p 63200
24/05/2024 5,770.00p 6,194.58p 5,770.00p 6,180.00p 146391
23/05/2024 5,950.00p 6,120.00p 5,760.00p 6,020.00p 31497
22/05/2024 6,150.00p 6,216.05p 5,890.00p 6,040.00p 45744
21/05/2024 6,220.00p 6,340.00p 6,090.00p 6,190.00p 59968
20/05/2024 6,280.00p 6,500.00p 6,260.00p 6,290.00p 95164
17/05/2024 6,180.00p 6,290.00p 6,100.00p 6,260.00p 230929
16/05/2024 6,360.00p 6,450.00p 6,060.00p 6,170.00p 82139
15/05/2024 6,220.00p 6,460.00p 6,152.40p 6,210.00p 160514
14/05/2024 6,210.00p 6,310.00p 6,108.00p 6,200.00p 46545
13/05/2024 6,410.00p 6,410.00p 6,270.00p 6,270.00p 27757
10/05/2024 6,370.00p 6,440.00p 6,350.00p 6,410.00p 15269
09/05/2024 6,500.00p 6,540.00p 6,370.00p 6,370.00p 22673
08/05/2024 6,720.00p 6,720.00p 6,380.00p 6,520.00p 84366
07/05/2024 6,260.00p 6,420.00p 6,160.00p 6,420.00p 54718
03/05/2024 6,370.00p 6,370.00p 5,850.00p 6,080.00p 25763
02/05/2024 6,200.00p 6,330.00p 5,993.23p 6,260.00p 30611
01/05/2024 6,210.00p 6,350.00p 6,190.00p 6,230.00p 58672
30/04/2024 6,330.00p 6,370.00p 6,240.00p 6,280.00p 287072
29/04/2024 6,140.00p 6,300.00p 6,110.00p 6,220.00p 209935
26/04/2024 6,320.00p 6,430.00p 6,124.00p 6,280.00p 11748
25/04/2024 6,050.00p 6,584.00p 6,050.00p 6,320.00p 24041
24/04/2024 6,190.00p 6,580.00p 6,190.00p 6,310.00p 26242
23/04/2024 6,620.00p 6,620.00p 6,020.00p 6,440.00p 19319
22/04/2024 6,000.00p 6,350.00p 6,000.00p 6,320.00p 27899
19/04/2024 6,200.00p 6,320.00p 6,088.78p 6,250.00p 22577
18/04/2024 6,270.00p 6,330.00p 6,200.00p 6,200.00p 41745
17/04/2024 6,290.00p 6,440.00p 6,231.60p 6,280.00p 55152
16/04/2024 6,340.00p 6,380.00p 6,188.18p 6,250.00p 27214
15/04/2024 6,380.00p 6,550.00p 6,270.00p 6,440.00p 83853
12/04/2024 6,780.00p 6,780.00p 6,380.00p 6,380.00p 24607
11/04/2024 6,400.00p 6,560.00p 6,370.00p 6,450.00p 71735
10/04/2024 6,410.00p 6,607.70p 6,380.00p 6,380.00p 29246
09/04/2024 6,190.00p 6,540.00p 6,146.00p 6,480.00p 23061
08/04/2024 6,320.00p 6,550.00p 6,300.00p 6,540.00p 83768
05/04/2024 6,300.00p 6,420.00p 6,280.00p 6,370.00p 32494
04/04/2024 6,010.00p 6,540.00p 6,010.00p 6,410.00p 65073
03/04/2024 6,280.00p 6,420.00p 6,140.00p 6,290.00p 40779
02/04/2024 6,260.00p 6,400.00p 6,082.40p 6,310.00p 33384
28/03/2024 6,390.00p 6,460.00p 6,320.00p 6,340.00p 53874
27/03/2024 6,170.00p 6,360.00p 6,170.00p 6,340.00p 84935
26/03/2024 6,000.00p 6,293.33p 6,000.00p 6,280.00p 56906
25/03/2024 6,180.00p 6,180.00p 6,100.00p 6,130.00p 24392
22/03/2024 6,150.00p 6,280.00p 6,130.00p 6,200.00p 38075
21/03/2024 6,150.00p 6,190.00p 6,046.43p 6,180.00p 30861
20/03/2024 6,050.00p 6,090.00p 6,050.00p 6,100.00p 35130
19/03/2024 6,050.00p 6,190.00p 6,041.80p 6,090.00p 39334
18/03/2024 6,070.00p 6,220.00p 5,921.31p 6,090.00p 23616
15/03/2024 6,030.00p 6,240.00p 6,000.00p 6,200.00p 83440
14/03/2024 5,920.00p 6,070.00p 5,850.00p 6,030.00p 59012
13/03/2024 5,630.00p 6,000.00p 5,630.00p 5,940.00p 76713
12/03/2024 5,720.00p 5,890.00p 5,481.52p 5,850.00p 35509
11/03/2024 5,700.00p 5,834.80p 5,556.78p 5,820.00p 37624
08/03/2024 5,800.00p 5,830.00p 5,540.00p 5,660.00p 13548
07/03/2024 5,810.00p 5,862.50p 5,730.00p 5,750.00p 19392
06/03/2024 5,770.00p 5,890.00p 5,723.77p 5,810.00p 37843
05/03/2024 5,670.00p 5,850.00p 5,495.45p 5,790.00p 40371
04/03/2024 5,810.00p 5,820.00p 5,670.00p 5,670.00p 21768
01/03/2024 5,700.00p 5,850.00p 5,634.00p 5,820.00p 16665
29/02/2024 5,570.00p 5,750.00p 5,550.00p 5,700.00p 38247
28/02/2024 5,660.00p 5,660.00p 5,520.00p 5,580.00p 14327
27/02/2024 5,540.00p 5,690.00p 5,540.00p 5,660.00p 47277
26/02/2024 5,480.00p 5,615.00p 5,470.00p 5,580.00p 17228
23/02/2024 5,500.00p 5,630.00p 5,410.00p 5,530.00p 42387
22/02/2024 5,550.00p 5,550.00p 5,480.00p 5,490.00p 19190
21/02/2024 5,570.00p 5,631.82p 5,460.00p 5,510.00p 31107
20/02/2024 5,720.00p 5,730.00p 5,517.37p 5,570.00p 17402
19/02/2024 5,590.00p 5,733.65p 5,519.96p 5,690.00p 10612
16/02/2024 5,460.00p 5,620.00p 5,332.50p 5,590.00p 85932
15/02/2024 5,620.00p 5,620.00p 5,370.00p 5,400.00p 27313
14/02/2024 5,380.00p 5,540.00p 5,377.58p 5,400.00p 53792
13/02/2024 5,550.00p 5,576.26p 5,350.00p 5,400.00p 102571
12/02/2024 5,410.00p 5,520.00p 5,380.00p 5,520.00p 84633
09/02/2024 5,490.00p 5,507.25p 5,390.00p 5,400.00p 32407
08/02/2024 5,450.00p 5,540.00p 5,400.00p 5,480.00p 40063
07/02/2024 5,550.00p 5,560.00p 5,340.00p 5,460.00p 36722
06/02/2024 5,460.00p 5,470.00p 5,350.00p 5,440.00p 28638
05/02/2024 5,260.00p 5,530.00p 5,260.00p 5,370.00p 92108
02/02/2024 5,750.00p 5,750.00p 5,470.00p 5,480.00p 17589
01/02/2024 5,350.00p 5,570.00p 5,350.00p 5,550.00p 40674
31/01/2024 5,280.00p 5,660.00p 5,280.00p 5,470.00p 96868
30/01/2024 5,490.00p 5,590.00p 5,340.00p 5,590.00p 37302
29/01/2024 5,560.00p 5,560.00p 5,440.00p 5,510.00p 82551
26/01/2024 5,590.00p 5,590.00p 5,358.04p 5,520.00p 94081
25/01/2024 5,350.00p 5,420.00p 5,280.00p 5,420.00p 66644
24/01/2024 5,120.00p 5,330.00p 5,120.00p 5,310.00p 83522
23/01/2024 5,150.00p 5,250.00p 5,132.50p 5,240.00p 23531
22/01/2024 5,310.00p 5,310.00p 5,130.00p 5,150.00p 196780
19/01/2024 5,000.00p 5,480.00p 4,855.00p 5,190.00p 231523
18/01/2024 4,435.00p 4,750.00p 4,435.00p 4,635.00p 252856
17/01/2024 4,560.00p 4,685.00p 4,546.67p 4,635.00p 19326
16/01/2024 4,490.00p 4,695.00p 4,490.00p 4,645.00p 48101
15/01/2024 4,380.00p 4,630.00p 4,380.00p 4,610.00p 22913
12/01/2024 4,500.00p 4,640.00p 4,450.00p 4,600.00p 43610
11/01/2024 4,505.00p 4,515.00p 4,395.00p 4,450.00p 50611
10/01/2024 4,360.00p 4,415.00p 4,075.00p 4,415.00p 42956
09/01/2024 4,430.00p 4,535.00p 4,385.00p 4,400.00p 26281
08/01/2024 4,400.00p 4,535.00p 4,315.00p 4,490.00p 27876
05/01/2024 4,365.00p 4,525.00p 4,310.00p 4,480.00p 23749
04/01/2024 4,660.00p 4,660.00p 4,415.00p 4,530.00p 19665
03/01/2024 4,465.00p 4,690.00p 4,323.43p 4,415.00p 198860
02/01/2024 4,470.00p 4,670.00p 4,470.00p 4,480.00p 19804
29/12/2023 4,645.00p 4,655.00p 4,570.00p 4,570.00p 7358
28/12/2023 4,675.00p 4,920.00p 4,605.00p 4,610.00p 13121
27/12/2023 4,695.00p 4,780.00p 4,610.00p 4,670.00p 17151
22/12/2023 4,590.00p 4,690.00p 4,570.00p 4,690.00p 8770
21/12/2023 4,470.00p 4,670.00p 4,470.00p 4,595.00p 12680
20/12/2023 4,470.00p 4,690.00p 4,470.00p 4,640.00p 31473
19/12/2023 4,465.00p 4,620.00p 4,465.00p 4,605.00p 19182
18/12/2023 4,600.00p 4,650.00p 4,485.00p 4,535.00p 26545
15/12/2023 4,625.00p 4,690.00p 4,565.00p 4,645.00p 63115
14/12/2023 4,700.00p 4,785.00p 4,595.00p 4,650.00p 91099
13/12/2023 4,525.00p 4,695.00p 4,525.00p 4,635.00p 80012
12/12/2023 4,630.00p 4,660.00p 4,515.00p 4,550.00p 33399
11/12/2023 4,415.00p 4,575.00p 4,285.61p 4,530.00p 100792
08/12/2023 4,670.00p 4,705.00p 4,545.00p 4,550.00p 31780
07/12/2023 4,430.00p 4,700.00p 4,430.00p 4,600.00p 30519
06/12/2023 4,245.00p 4,750.00p 4,245.00p 4,615.00p 95432
05/12/2023 4,325.00p 4,500.00p 4,285.00p 4,500.00p 148532
04/12/2023 4,535.00p 4,545.00p 4,280.00p 4,320.00p 32286
01/12/2023 4,430.00p 4,430.00p 4,195.00p 4,335.00p 48908
30/11/2023 4,275.00p 4,365.00p 4,220.00p 4,270.00p 97284
29/11/2023 4,525.00p 4,525.00p 4,200.00p 4,265.00p 38411
28/11/2023 4,400.00p 4,700.00p 4,310.00p 4,335.00p 33924
27/11/2023 4,410.00p 4,429.85p 4,295.00p 4,365.00p 155529
24/11/2023 4,340.00p 4,420.00p 4,332.70p 4,415.00p 17418
23/11/2023 4,315.00p 4,435.00p 4,272.22p 4,360.00p 28581
22/11/2023 4,295.00p 4,385.00p 4,240.00p 4,345.00p 104572
21/11/2023 4,355.00p 4,472.50p 4,240.00p 4,275.00p 30263
20/11/2023 4,375.00p 4,470.00p 4,305.00p 4,355.00p 20427
17/11/2023 4,325.00p 4,390.00p 4,270.00p 4,390.00p 26014
16/11/2023 4,215.00p 4,500.00p 4,215.00p 4,285.00p 30569
15/11/2023 4,225.00p 4,495.00p 4,225.00p 4,420.00p 59268
14/11/2023 4,220.00p 4,450.00p 4,115.90p 4,450.00p 101864
13/11/2023 4,380.00p 4,705.00p 4,235.00p 4,255.00p 127856
10/11/2023 4,490.00p 4,490.00p 4,335.00p 4,395.00p 66548
09/11/2023 4,420.00p 4,540.00p 4,305.00p 4,480.00p 363720
08/11/2023 4,650.00p 4,660.00p 4,270.00p 4,380.00p 304567
07/11/2023 4,845.00p 5,150.00p 4,435.00p 4,435.00p 114546
06/11/2023 5,100.00p 5,180.00p 5,000.00p 5,040.00p 36544
03/11/2023 5,190.00p 5,190.00p 5,050.00p 5,070.00p 18960
02/11/2023 5,150.00p 5,240.00p 5,080.00p 5,110.00p 26072
01/11/2023 5,040.00p 5,210.00p 4,992.50p 5,090.00p 45588
31/10/2023 5,030.00p 5,040.00p 4,929.52p 5,020.00p 44613
30/10/2023 5,040.00p 5,060.00p 4,915.00p 4,940.00p 118289
27/10/2023 4,470.00p 4,900.00p 4,155.00p 4,900.00p 137879
26/10/2023 4,700.00p 4,745.00p 4,665.00p 4,705.00p 116942
25/10/2023 4,700.00p 4,730.00p 4,615.00p 4,725.00p 62262
24/10/2023 4,700.00p 4,720.00p 4,520.00p 4,690.00p 47219
23/10/2023 4,575.00p 4,710.00p 4,450.00p 4,710.00p 48026
20/10/2023 4,455.00p 4,470.00p 4,295.00p 4,460.00p 34145
19/10/2023 4,400.00p 4,545.00p 4,400.00p 4,445.00p 37615
18/10/2023 4,565.00p 4,645.00p 4,455.00p 4,505.00p 44791
17/10/2023 4,660.00p 4,700.00p 4,577.29p 4,600.00p 60653

*Close Price adjusted for both dividends and splits