4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
16/10/2023 4,635.00p 4,860.00p 4,630.00p 4,645.00p 135940
13/10/2023 5,150.00p 5,150.00p 4,830.00p 4,850.00p 139616
12/10/2023 5,110.00p 5,260.00p 5,110.00p 5,140.00p 24645
11/10/2023 4,750.00p 5,100.00p 4,750.00p 5,100.00p 28574
10/10/2023 4,650.00p 5,040.00p 4,635.00p 5,040.00p 75203
09/10/2023 5,200.00p 5,200.00p 4,765.34p 4,860.00p 45236
06/10/2023 5,100.00p 5,105.00p 4,940.00p 4,980.00p 142116
05/10/2023 4,985.00p 5,260.00p 4,960.00p 5,020.00p 27002
04/10/2023 5,150.00p 5,150.00p 4,826.77p 4,950.00p 45360
03/10/2023 5,030.00p 5,160.00p 4,784.00p 5,000.00p 41974
02/10/2023 5,350.00p 5,350.00p 5,090.00p 5,110.00p 29927
29/09/2023 5,170.00p 5,280.00p 5,080.00p 5,250.00p 55832
28/09/2023 5,080.00p 5,180.00p 5,080.00p 5,130.00p 46341
27/09/2023 5,070.00p 5,130.00p 5,040.00p 5,080.00p 25991
26/09/2023 5,040.00p 5,130.00p 4,985.00p 5,120.00p 47558
25/09/2023 5,000.00p 5,070.00p 4,895.71p 5,060.00p 29191
22/09/2023 5,040.00p 5,100.00p 5,020.00p 5,080.00p 35229
21/09/2023 4,870.00p 5,060.00p 4,870.00p 5,040.00p 24014
20/09/2023 4,965.00p 5,110.00p 4,965.00p 5,030.00p 15081
19/09/2023 5,050.00p 5,110.00p 4,960.00p 4,990.00p 14395
18/09/2023 5,150.00p 5,185.96p 5,070.00p 5,080.00p 9263
15/09/2023 5,060.00p 5,121.87p 5,012.34p 5,110.00p 72136
14/09/2023 5,090.00p 5,090.00p 4,960.00p 5,050.00p 38679
13/09/2023 5,100.00p 5,100.00p 4,820.00p 4,990.00p 32603
12/09/2023 5,100.00p 5,100.00p 4,787.27p 5,040.00p 22384
11/09/2023 5,100.00p 5,100.00p 4,965.00p 4,995.00p 37160
08/09/2023 5,130.00p 5,130.00p 4,885.00p 5,010.00p 14476
07/09/2023 5,130.00p 5,130.00p 4,765.95p 4,890.00p 125062
06/09/2023 4,945.00p 4,970.00p 4,824.95p 4,895.00p 12198
05/09/2023 5,070.00p 5,190.00p 4,925.00p 4,960.00p 25151
04/09/2023 5,200.00p 5,220.00p 5,050.00p 5,050.00p 10134
01/09/2023 4,970.00p 5,200.00p 4,965.00p 5,140.00p 49953
31/08/2023 5,090.00p 5,100.00p 5,040.00p 5,100.00p 104777
30/08/2023 5,040.00p 5,086.50p 4,995.00p 5,070.00p 49591
29/08/2023 5,040.00p 5,060.00p 4,935.00p 5,000.00p 60943
25/08/2023 4,980.00p 4,980.00p 4,872.50p 4,945.00p 30395
24/08/2023 5,020.00p 5,044.99p 4,865.00p 4,925.00p 67092
23/08/2023 5,150.00p 5,150.00p 4,890.00p 4,920.00p 30644
22/08/2023 5,080.00p 5,080.00p 4,820.00p 4,945.00p 119246
21/08/2023 4,830.00p 5,130.00p 4,785.00p 4,840.00p 73523
18/08/2023 4,925.00p 4,925.00p 4,735.00p 4,825.00p 84578
17/08/2023 5,060.00p 5,060.00p 4,865.00p 4,940.00p 21596
16/08/2023 5,010.00p 5,210.00p 5,010.00p 5,080.00p 98982
15/08/2023 5,210.00p 5,238.28p 5,050.00p 5,100.00p 93152
14/08/2023 5,030.00p 5,210.00p 5,030.00p 5,100.00p 47942
11/08/2023 4,905.00p 5,100.00p 4,865.00p 5,040.00p 99470
10/08/2023 5,060.00p 5,060.00p 4,915.00p 4,925.00p 55040
09/08/2023 5,250.00p 5,296.00p 5,030.00p 5,060.00p 45146
08/08/2023 5,210.00p 5,260.00p 5,060.00p 5,080.00p 51160
07/08/2023 5,390.00p 5,391.87p 5,188.00p 5,210.00p 422687
04/08/2023 5,180.00p 5,350.00p 5,160.00p 5,350.00p 128650
03/08/2023 5,110.00p 5,250.00p 5,110.00p 5,200.00p 156373
02/08/2023 5,110.00p 5,240.00p 5,030.00p 5,200.00p 115494
01/08/2023 4,385.00p 5,250.00p 4,325.00p 5,150.00p 173874
31/07/2023 4,500.00p 4,580.00p 4,376.94p 4,435.00p 31520
28/07/2023 4,480.00p 4,600.00p 4,350.00p 4,455.00p 24108
27/07/2023 4,455.00p 4,525.00p 4,427.17p 4,440.00p 59845
26/07/2023 4,555.00p 4,620.00p 4,415.00p 4,445.00p 90446
25/07/2023 4,525.00p 4,559.65p 4,410.00p 4,480.00p 42904
24/07/2023 4,625.00p 4,730.00p 4,480.00p 4,480.00p 16587
21/07/2023 4,635.00p 4,850.00p 4,525.00p 4,575.00p 19674
20/07/2023 4,610.00p 4,640.00p 4,555.00p 4,590.00p 31627
19/07/2023 4,620.00p 4,655.00p 4,550.00p 4,630.00p 19667
18/07/2023 4,640.00p 4,640.00p 4,463.30p 4,520.00p 42623
17/07/2023 4,625.00p 4,689.50p 4,490.00p 4,565.00p 58549
14/07/2023 4,815.00p 4,815.00p 4,555.00p 4,655.00p 73888
13/07/2023 4,470.00p 4,635.00p 4,455.00p 4,600.00p 84624
12/07/2023 4,480.00p 4,490.00p 4,320.00p 4,455.00p 198704
11/07/2023 4,490.00p 4,490.00p 4,375.00p 4,405.00p 33565
10/07/2023 4,355.00p 4,485.00p 4,350.00p 4,460.00p 35389
07/07/2023 4,455.00p 4,519.40p 4,345.00p 4,455.00p 30878
06/07/2023 4,665.00p 4,720.00p 4,480.00p 4,480.00p 37124
05/07/2023 4,680.00p 4,725.00p 4,646.05p 4,685.00p 18424
04/07/2023 4,730.00p 4,770.00p 4,675.00p 4,720.00p 24845
03/07/2023 4,765.00p 4,770.00p 4,675.00p 4,735.00p 20867
30/06/2023 4,730.00p 4,845.00p 4,730.00p 4,795.00p 38133
29/06/2023 4,600.00p 4,750.00p 4,600.00p 4,735.00p 68133
28/06/2023 4,775.00p 4,850.00p 4,597.25p 4,690.00p 85638
27/06/2023 4,950.00p 4,965.00p 4,765.00p 4,765.00p 30819
26/06/2023 5,000.00p 5,060.00p 4,910.00p 4,940.00p 102438
23/06/2023 5,010.00p 5,130.00p 4,805.00p 5,030.00p 105771
22/06/2023 5,200.00p 5,200.00p 4,935.00p 4,985.00p 33539
21/06/2023 5,020.00p 5,143.99p 5,010.00p 5,010.00p 81343
20/06/2023 5,030.00p 5,140.00p 4,980.00p 5,110.00p 171716
19/06/2023 5,090.00p 5,090.00p 4,915.00p 5,010.00p 55741
16/06/2023 5,030.00p 5,060.00p 4,880.00p 4,980.00p 119061
15/06/2023 4,975.00p 5,080.00p 4,955.00p 4,995.00p 75448
14/06/2023 5,100.00p 5,100.00p 4,900.00p 4,980.00p 46711
13/06/2023 4,945.00p 5,002.10p 4,910.00p 4,950.00p 36651
12/06/2023 5,030.00p 5,070.00p 4,920.00p 4,950.00p 37040
09/06/2023 4,990.00p 5,050.00p 4,970.00p 5,020.00p 27996
08/06/2023 4,975.00p 5,090.00p 4,920.00p 5,000.00p 274554
07/06/2023 5,000.00p 5,000.00p 4,940.00p 4,975.00p 121954
06/06/2023 4,935.00p 5,055.45p 4,930.00p 4,985.00p 272177
05/06/2023 4,825.00p 4,970.00p 4,825.00p 4,935.00p 293338
02/06/2023 4,885.00p 4,955.00p 4,725.00p 4,850.00p 435820
01/06/2023 4,625.00p 4,700.00p 4,545.00p 4,700.00p 510502
31/05/2023 4,500.00p 4,615.00p 4,425.00p 4,605.00p 965630
30/05/2023 4,450.00p 4,525.00p 4,450.00p 4,485.00p 167616
26/05/2023 4,400.00p 4,675.00p 4,390.00p 4,450.00p 160877
25/05/2023 4,515.00p 4,520.00p 4,380.00p 4,500.00p 554136
24/05/2023 4,855.00p 4,870.00p 4,255.00p 4,495.00p 397039
23/05/2023 4,855.00p 4,980.00p 4,845.00p 4,905.00p 289869
22/05/2023 4,715.00p 4,880.00p 4,685.00p 4,880.00p 118139
19/05/2023 4,695.00p 4,755.00p 4,650.00p 4,700.00p 24252
18/05/2023 4,605.00p 4,710.00p 4,540.00p 4,705.00p 74034
17/05/2023 4,460.00p 4,530.00p 4,444.23p 4,525.00p 74579
16/05/2023 4,530.00p 4,530.00p 4,410.00p 4,475.00p 30751
15/05/2023 4,510.00p 4,560.00p 4,435.00p 4,490.00p 222054
12/05/2023 4,275.00p 4,665.00p 4,207.45p 4,475.00p 140715
11/05/2023 4,195.00p 4,220.00p 4,145.00p 4,200.00p 30573
10/05/2023 4,270.00p 4,335.00p 4,190.00p 4,210.00p 25487

*Close Price adjusted for both dividends and splits