4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/06/2011 291.50p 297.00p 289.00p 295.00p 308530
09/06/2011 284.00p 294.00p 281.40p 291.50p 367617
08/06/2011 284.00p 287.25p 280.00p 284.00p 21971
07/06/2011 269.50p 284.00p 269.50p 284.00p 22280
06/06/2011 270.50p 270.50p 269.20p 270.50p 1182
03/06/2011 269.50p 273.00p 269.50p 270.50p 12282
02/06/2011 272.50p 274.00p 269.50p 269.50p 18998
01/06/2011 271.50p 273.00p 271.50p 272.50p 3030
31/05/2011 269.50p 273.00p 269.50p 271.50p 4740
27/05/2011 269.50p 269.50p 267.00p 269.50p 2158
26/05/2011 269.50p 272.00p 267.05p 269.50p 1663
25/05/2011 269.50p 273.00p 269.50p 269.50p 10000
24/05/2011 269.50p 269.50p 266.05p 269.50p 1660
23/05/2011 276.00p 276.00p 267.40p 269.50p 18465
20/05/2011 266.00p 279.00p 266.00p 276.00p 30978
19/05/2011 259.50p 269.70p 259.50p 266.00p 17010
18/05/2011 262.50p 262.50p 258.60p 259.50p 30072
17/05/2011 256.00p 264.00p 255.60p 262.50p 28800
16/05/2011 256.00p 256.00p 255.00p 256.00p 3685
13/05/2011 254.00p 256.50p 252.00p 256.00p 184297
12/05/2011 254.00p 255.00p 253.50p 254.00p 0
11/05/2011 253.50p 255.00p 253.50p 254.00p 110172
10/05/2011 251.00p 254.75p 248.00p 253.50p 21904
09/05/2011 253.00p 254.50p 251.00p 251.00p 8617
06/05/2011 253.00p 255.00p 251.04p 253.00p 9334
05/05/2011 261.50p 262.00p 251.00p 253.00p 22269
04/05/2011 260.50p 262.50p 258.00p 261.50p 13621
03/05/2011 260.00p 261.00p 258.00p 260.50p 12352
28/04/2011 261.50p 262.50p 258.00p 260.00p 73774
27/04/2011 256.50p 265.37p 256.50p 261.50p 70647
26/04/2011 256.50p 259.91p 256.50p 256.50p 13261
21/04/2011 256.50p 259.65p 254.00p 256.50p 7345
20/04/2011 254.00p 258.00p 254.00p 256.50p 7000
19/04/2011 254.00p 257.60p 254.00p 254.00p 33
18/04/2011 256.50p 257.75p 251.50p 254.00p 4295
15/04/2011 259.00p 259.00p 256.50p 256.50p 4802
14/04/2011 259.00p 261.50p 255.10p 259.00p 37570
13/04/2011 259.00p 260.80p 259.00p 259.00p 1775
12/04/2011 261.50p 264.25p 257.00p 259.00p 13552
11/04/2011 257.50p 265.00p 255.00p 261.50p 107318
08/04/2011 249.00p 254.81p 249.00p 251.00p 14490
07/04/2011 249.00p 249.00p 247.50p 249.00p 0
06/04/2011 249.00p 249.00p 247.50p 249.00p 0
05/04/2011 247.50p 249.00p 247.50p 249.00p 2000
04/04/2011 252.50p 255.00p 247.50p 247.50p 30255
01/04/2011 252.50p 254.90p 252.50p 252.50p 40
31/03/2011 252.50p 252.50p 252.50p 252.50p 142000
30/03/2011 255.50p 255.50p 250.25p 252.50p 6391
29/03/2011 261.00p 261.90p 256.30p 259.00p 60649
28/03/2011 259.00p 262.00p 256.84p 261.00p 4678
25/03/2011 259.00p 260.50p 256.84p 259.00p 2333
24/03/2011 258.50p 263.00p 257.00p 259.00p 4500
23/03/2011 258.50p 260.00p 258.50p 258.50p 0
22/03/2011 258.50p 260.00p 258.50p 258.50p 156908
21/03/2011 254.50p 259.00p 253.00p 258.50p 11226
18/03/2011 251.00p 257.39p 251.00p 254.50p 10838
17/03/2011 247.50p 255.00p 247.50p 251.00p 9933
16/03/2011 246.50p 248.60p 243.00p 247.50p 6308
15/03/2011 250.00p 250.00p 243.00p 246.50p 16486
14/03/2011 259.00p 260.80p 253.50p 253.50p 42052
11/03/2011 266.00p 266.00p 259.00p 259.00p 12728
10/03/2011 266.50p 268.70p 264.05p 267.50p 17877
09/03/2011 265.00p 266.00p 265.00p 265.00p 4742
08/03/2011 265.00p 265.00p 263.60p 265.00p 203300
07/03/2011 265.00p 267.00p 263.60p 265.00p 23832
04/03/2011 254.50p 268.15p 257.00p 265.00p 299371
03/03/2011 254.50p 257.00p 254.50p 254.50p 3991
02/03/2011 258.50p 257.50p 250.10p 255.00p 97795
01/03/2011 258.50p 260.00p 253.00p 254.50p 11186
28/02/2011 258.50p 260.00p 255.05p 258.50p 5385
25/02/2011 253.50p 258.80p 254.00p 258.50p 28839
24/02/2011 253.50p 253.50p 252.00p 253.50p 5459
23/02/2011 252.50p 254.50p 253.50p 253.50p 7466
22/02/2011 257.50p 257.00p 250.00p 252.50p 32349
21/02/2011 255.00p 259.00p 257.00p 257.50p 5320
18/02/2011 254.00p 258.00p 255.00p 255.00p 6089
17/02/2011 247.50p 252.00p 248.00p 250.00p 238959
16/02/2011 245.00p 250.00p 247.00p 247.50p 143498
15/02/2011 245.00p 250.00p 245.00p 245.00p 500
14/02/2011 245.00p 250.00p 245.00p 245.00p 19191
11/02/2011 244.00p 247.00p 240.00p 245.00p 752268
10/02/2011 250.25p 251.00p 235.50p 241.00p 49525
09/02/2011 252.50p 252.50p 252.50p 252.50p 0
08/02/2011 252.50p 252.50p 252.50p 252.50p 1178
07/02/2011 254.00p 254.00p 250.00p 252.50p 12374
04/02/2011 253.00p 253.00p 251.50p 251.50p 14653
03/02/2011 253.00p 258.00p 253.00p 258.00p 1000
02/02/2011 253.30p 261.50p 253.30p 258.00p 21205
01/02/2011 258.00p 258.00p 257.50p 258.00p 0
31/01/2011 258.00p 258.00p 257.50p 258.00p 0
28/01/2011 258.00p 261.70p 257.50p 258.00p 55174
27/01/2011 255.00p 258.00p 255.00p 258.00p 4000
26/01/2011 255.00p 258.00p 253.20p 255.00p 175897
25/01/2011 259.50p 261.00p 253.10p 255.00p 52000
24/01/2011 259.50p 262.50p 257.50p 260.00p 4900
21/01/2011 257.50p 262.50p 256.75p 259.50p 17069
20/01/2011 257.50p 262.50p 255.00p 257.50p 15326
19/01/2011 257.50p 262.50p 255.00p 257.50p 7000
18/01/2011 259.00p 262.50p 255.00p 257.50p 15000
17/01/2011 260.25p 264.25p 260.00p 261.50p 4737
14/01/2011 260.25p 262.50p 260.00p 262.50p 11955
13/01/2011 265.55p 267.00p 260.50p 262.50p 41658
12/01/2011 271.50p 271.50p 268.00p 269.50p 6450
11/01/2011 267.50p 272.00p 267.50p 269.50p 25066
10/01/2011 266.50p 269.50p 263.00p 266.00p 4547
07/01/2011 267.50p 269.50p 264.05p 266.50p 2663
06/01/2011 268.50p 270.80p 264.00p 266.00p 12039
05/01/2011 270.00p 271.80p 265.00p 269.00p 10903
04/01/2011 270.00p 272.50p 267.00p 270.00p 986
31/12/2010 270.00p 270.00p 267.00p 270.00p 500
30/12/2010 270.00p 272.50p 267.00p 270.00p 1483
29/12/2010 270.00p 272.50p 267.00p 270.00p 1500
24/12/2010 271.00p 271.00p 269.00p 270.00p 0
23/12/2010 275.00p 279.00p 267.00p 271.00p 38193
22/12/2010 263.50p 275.50p 261.75p 275.00p 12783
21/12/2010 256.00p 267.50p 256.00p 263.50p 35318
20/12/2010 248.00p 259.00p 248.00p 256.00p 22480
17/12/2010 238.50p 250.00p 238.33p 248.00p 40290
16/12/2010 238.50p 239.00p 232.50p 238.50p 17696
15/12/2010 238.50p 239.00p 232.50p 238.50p 2415
14/12/2010 238.50p 239.01p 232.50p 238.50p 2585
13/12/2010 240.00p 242.50p 235.00p 238.50p 21723
10/12/2010 242.50p 247.50p 240.00p 242.50p 2735
09/12/2010 245.00p 247.50p 240.00p 242.50p 8955
08/12/2010 249.00p 249.00p 243.00p 245.00p 15977
07/12/2010 249.00p 252.50p 245.01p 249.00p 4395
06/12/2010 249.00p 252.50p 245.00p 249.00p 4866
03/12/2010 249.00p 252.50p 245.00p 249.00p 1500
02/12/2010 249.00p 252.50p 245.00p 249.00p 445
01/12/2010 249.00p 252.50p 245.00p 249.00p 2905
30/11/2010 249.00p 252.50p 245.00p 249.00p 872
29/11/2010 249.00p 252.50p 245.00p 249.00p 864
26/11/2010 248.50p 252.50p 245.00p 249.00p 1250
25/11/2010 248.50p 252.50p 248.50p 248.50p 1983
24/11/2010 248.50p 252.50p 245.00p 248.50p 18190
23/11/2010 251.00p 252.50p 248.50p 248.50p 4492
22/11/2010 251.00p 252.80p 248.00p 251.00p 5884
19/11/2010 251.00p 253.00p 248.05p 251.00p 3591
18/11/2010 251.00p 253.10p 249.50p 251.00p 118
17/11/2010 251.00p 253.10p 248.00p 251.00p 5705
16/11/2010 257.00p 259.00p 248.00p 251.00p 14680
15/11/2010 257.50p 259.25p 252.50p 257.00p 2194
12/11/2010 254.50p 259.45p 251.00p 258.50p 14711
11/11/2010 250.25p 256.95p 249.00p 254.50p 23594
10/11/2010 265.00p 265.00p 248.00p 250.25p 38431
09/11/2010 262.00p 266.80p 262.00p 265.00p 11749
08/11/2010 264.50p 267.20p 260.00p 262.00p 13561
05/11/2010 264.00p 266.00p 259.00p 264.50p 26683
04/11/2010 275.00p 275.00p 262.02p 264.00p 52128
03/11/2010 257.50p 272.95p 257.50p 269.00p 38294
02/11/2010 258.50p 258.50p 255.00p 257.50p 425
01/11/2010 257.00p 266.00p 257.00p 258.50p 946
29/10/2010 257.00p 261.95p 254.00p 257.00p 12585
28/10/2010 251.00p 260.00p 251.00p 257.00p 16404
27/10/2010 256.50p 256.50p 247.00p 251.00p 28833
26/10/2010 256.00p 261.00p 253.00p 256.50p 18777
25/10/2010 250.50p 257.00p 250.50p 255.00p 585
22/10/2010 246.50p 251.00p 246.50p 250.50p 11754
21/10/2010 236.00p 248.00p 236.00p 246.00p 28555
20/10/2010 243.50p 243.50p 230.50p 236.00p 37265
19/10/2010 248.50p 248.50p 240.00p 243.50p 9297
18/10/2010 250.00p 252.00p 247.00p 250.00p 2481
15/10/2010 254.00p 254.00p 247.00p 250.00p 10369
14/10/2010 241.50p 259.00p 241.50p 256.50p 36214
13/10/2010 239.00p 245.00p 238.50p 241.50p 7430
12/10/2010 241.50p 245.00p 235.00p 239.00p 43584
11/10/2010 240.00p 243.00p 240.00p 241.50p 11973
08/10/2010 241.50p 244.00p 237.00p 240.00p 16278
07/10/2010 239.00p 247.00p 239.00p 241.50p 63843
06/10/2010 232.50p 245.00p 232.10p 239.00p 78326
05/10/2010 226.50p 233.50p 226.50p 232.50p 9902
04/10/2010 216.00p 230.00p 214.00p 226.50p 52691
01/10/2010 212.50p 215.00p 212.00p 213.50p 24992
30/09/2010 207.00p 212.50p 207.00p 212.50p 28500
29/09/2010 207.00p 210.50p 204.00p 207.00p 1721
28/09/2010 213.00p 213.00p 206.00p 207.00p 66834
27/09/2010 210.50p 215.00p 210.00p 215.00p 23055
24/09/2010 210.50p 210.50p 210.00p 210.50p 9100
23/09/2010 212.50p 215.00p 210.00p 210.50p 21037
22/09/2010 205.50p 215.00p 205.50p 212.50p 8500
21/09/2010 195.00p 208.00p 195.00p 205.00p 1159825
20/09/2010 196.50p 198.00p 192.00p 195.00p 35086
17/09/2010 204.50p 204.50p 193.00p 196.50p 26748
16/09/2010 204.50p 207.00p 202.00p 204.50p 600
15/09/2010 204.50p 207.00p 200.00p 204.50p 105645
14/09/2010 203.50p 207.00p 200.00p 200.00p 10750
13/09/2010 207.50p 207.50p 200.00p 203.50p 12500
10/09/2010 207.50p 210.00p 207.50p 207.50p 0
09/09/2010 206.00p 210.00p 205.00p 207.50p 25000
08/09/2010 210.50p 210.50p 200.00p 206.00p 18366
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

*Close Price adjusted for both dividends and splits