4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
19/11/2009 125.00p 125.00p 125.00p 125.00p 0
18/11/2009 125.00p 125.00p 125.00p 125.00p 0
17/11/2009 125.00p 125.00p 125.00p 125.00p 0
16/11/2009 131.00p 131.00p 125.00p 125.00p 7167
13/11/2009 131.00p 132.00p 131.00p 131.00p 0
12/11/2009 133.50p 133.50p 127.00p 131.00p 3000
11/11/2009 135.00p 135.00p 130.00p 133.50p 2044
10/11/2009 135.00p 135.00p 135.00p 135.00p 0
09/11/2009 142.00p 143.00p 142.00p 143.00p 0
06/11/2009 145.00p 145.00p 142.00p 142.00p 6348
05/11/2009 145.00p 145.00p 145.00p 145.00p 0
04/11/2009 145.00p 145.00p 145.00p 145.00p 0
03/11/2009 147.50p 145.00p 141.00p 145.00p 1000
02/11/2009 147.50p 147.50p 145.00p 147.50p 1160
30/10/2009 147.50p 147.50p 145.00p 147.50p 1859
29/10/2009 148.50p 148.50p 145.00p 147.50p 10000
28/10/2009 152.00p 152.00p 147.00p 148.50p 0
27/10/2009 151.00p 152.00p 151.00p 151.00p 0
26/10/2009 150.00p 151.00p 150.00p 151.00p 0
23/10/2009 150.00p 150.00p 150.00p 150.00p 0
22/10/2009 150.00p 150.00p 150.00p 150.00p 0
21/10/2009 150.00p 150.00p 146.50p 150.00p 3000
20/10/2009 155.00p 150.00p 146.00p 150.00p 4445
19/10/2009 130.00p 155.00p 130.00p 155.00p 30000
16/10/2009 115.00p 130.00p 126.00p 130.00p 34934
15/10/2009 110.00p 115.00p 110.00p 112.50p 45393
14/10/2009 110.00p 110.00p 110.00p 110.00p 0
13/10/2009 110.00p 110.00p 110.00p 110.00p 0
12/10/2009 110.00p 110.00p 110.00p 110.00p 0
09/10/2009 110.00p 110.00p 110.00p 110.00p 0
08/10/2009 110.00p 110.00p 110.00p 110.00p 0
07/10/2009 110.00p 110.00p 110.00p 110.00p 0
06/10/2009 110.00p 110.00p 110.00p 110.00p 0
05/10/2009 110.00p 110.00p 110.00p 110.00p 0
02/10/2009 110.00p 110.00p 110.00p 110.00p 0
01/10/2009 110.00p 110.00p 110.00p 110.00p 0
30/09/2009 112.00p 110.00p 106.00p 110.00p 10000
29/09/2009 112.00p 112.00p 108.00p 112.00p 710
28/09/2009 113.50p 113.50p 112.00p 112.00p 0
25/09/2009 116.00p 113.00p 110.00p 113.50p 27500
24/09/2009 117.00p 117.00p 117.00p 117.00p 0
23/09/2009 117.00p 117.00p 117.00p 117.00p 0
22/09/2009 117.00p 117.00p 117.00p 117.00p 0
21/09/2009 117.00p 117.00p 117.00p 117.00p 0

*Close Price adjusted for both dividends and splits