4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/05/2023 4,235.00p 4,360.00p 4,235.00p 4,265.00p 21873
05/05/2023 4,265.00p 4,361.22p 4,038.55p 4,285.00p 25731
04/05/2023 4,305.00p 4,390.00p 4,275.00p 4,290.00p 112458
03/05/2023 4,490.00p 4,635.00p 4,394.70p 4,515.00p 164026
02/05/2023 4,615.00p 4,675.00p 4,509.75p 4,580.00p 38757
28/04/2023 4,470.00p 4,580.00p 4,460.00p 4,510.00p 22875
27/04/2023 4,570.00p 4,610.00p 4,510.00p 4,580.00p 34320
26/04/2023 4,450.00p 4,575.00p 4,408.75p 4,550.00p 27422
25/04/2023 4,535.00p 4,660.00p 4,390.00p 4,470.00p 38267
24/04/2023 4,460.00p 4,532.99p 4,420.00p 4,420.00p 19234
21/04/2023 4,460.00p 4,475.00p 4,398.02p 4,465.00p 48327
20/04/2023 4,320.00p 4,485.00p 4,320.00p 4,430.00p 31599
19/04/2023 4,345.00p 4,515.00p 4,333.08p 4,445.00p 21474
18/04/2023 4,820.00p 4,820.00p 4,410.00p 4,450.00p 119913
17/04/2023 4,775.00p 4,879.15p 4,585.00p 4,590.00p 22588
14/04/2023 4,595.00p 4,755.00p 4,591.75p 4,700.00p 27439
13/04/2023 4,795.00p 4,795.00p 4,520.00p 4,595.00p 60822
12/04/2023 4,600.00p 4,630.15p 4,510.00p 4,585.00p 50432
11/04/2023 4,745.00p 4,745.00p 4,550.00p 4,610.00p 90199
06/04/2023 4,420.00p 4,665.00p 4,420.00p 4,610.00p 69214
05/04/2023 4,865.00p 4,865.00p 4,625.00p 4,630.00p 93308
04/04/2023 4,930.00p 4,930.00p 4,770.00p 4,820.00p 46765
03/04/2023 4,815.00p 4,915.00p 4,762.50p 4,820.00p 41684
31/03/2023 4,975.00p 5,028.65p 4,825.00p 4,825.00p 127216
30/03/2023 4,950.00p 5,010.00p 4,715.72p 4,980.00p 91757
29/03/2023 4,950.00p 4,950.00p 4,825.00p 4,910.00p 93016
28/03/2023 5,000.00p 5,050.00p 4,860.00p 4,900.00p 339960
27/03/2023 5,170.00p 5,170.00p 4,955.00p 5,010.00p 160679
24/03/2023 4,940.00p 4,990.00p 4,875.00p 4,990.00p 342367
23/03/2023 4,905.00p 5,080.00p 4,885.00p 4,960.00p 113242
22/03/2023 5,060.00p 5,100.00p 4,745.00p 4,930.00p 939779
21/03/2023 4,660.00p 5,090.00p 4,548.20p 5,090.00p 242904
20/03/2023 4,610.00p 4,728.18p 4,538.68p 4,685.00p 159376
17/03/2023 4,765.00p 4,845.00p 4,670.00p 4,670.00p 985221
16/03/2023 4,625.00p 4,810.00p 4,530.00p 4,790.00p 186215
15/03/2023 4,680.00p 4,890.00p 4,440.00p 4,540.00p 141109
14/03/2023 4,495.00p 4,520.00p 4,275.00p 4,470.00p 43874
13/03/2023 4,475.00p 4,536.90p 4,290.00p 4,290.00p 240680
10/03/2023 4,380.00p 4,545.00p 4,380.00p 4,480.00p 151649
09/03/2023 4,540.00p 4,620.00p 4,485.00p 4,595.00p 138998
08/03/2023 4,630.00p 4,630.00p 4,510.00p 4,525.00p 52264
07/03/2023 4,635.00p 4,733.40p 4,595.00p 4,620.00p 62462
06/03/2023 4,760.00p 4,775.00p 4,615.00p 4,615.00p 64419
03/03/2023 4,795.00p 4,795.00p 4,625.00p 4,755.00p 199413
02/03/2023 4,515.00p 4,700.00p 4,480.00p 4,675.00p 133396
01/03/2023 4,555.00p 4,565.00p 4,478.26p 4,515.00p 42759
28/02/2023 4,680.00p 4,680.00p 4,360.00p 4,480.00p 61383
27/02/2023 4,360.00p 4,530.00p 4,355.00p 4,465.00p 87515
24/02/2023 4,470.00p 4,470.00p 4,330.00p 4,390.00p 128143
23/02/2023 4,340.00p 4,620.00p 4,340.00p 4,475.00p 115233
22/02/2023 4,500.00p 4,500.00p 4,400.00p 4,410.00p 54986
21/02/2023 4,520.00p 4,565.00p 4,460.00p 4,500.00p 157693
20/02/2023 4,625.00p 4,670.00p 4,530.00p 4,560.00p 81118
17/02/2023 4,490.00p 4,585.00p 4,395.00p 4,580.00p 106879
16/02/2023 4,530.00p 4,540.00p 4,390.00p 4,400.00p 48598
15/02/2023 4,585.00p 4,585.00p 4,490.00p 4,530.00p 30453
14/02/2023 4,670.00p 4,675.00p 4,555.00p 4,555.00p 84253
13/02/2023 4,585.00p 4,635.00p 4,545.00p 4,635.00p 12339
10/02/2023 4,790.00p 4,805.00p 4,515.00p 4,580.00p 29940
09/02/2023 4,580.00p 4,680.60p 4,550.00p 4,630.00p 122276
08/02/2023 4,685.00p 4,685.00p 4,555.00p 4,625.00p 32398
07/02/2023 4,955.00p 4,955.00p 4,470.00p 4,595.00p 43128
06/02/2023 4,750.00p 4,800.00p 4,570.00p 4,600.00p 32681
03/02/2023 4,600.00p 4,639.80p 4,580.00p 4,635.00p 42822
02/02/2023 4,640.00p 4,750.00p 4,580.00p 4,610.00p 153255
01/02/2023 4,695.00p 4,695.00p 4,510.00p 4,555.00p 40639
31/01/2023 4,490.00p 4,609.17p 4,485.00p 4,580.00p 26257
30/01/2023 4,535.00p 4,550.00p 4,405.00p 4,515.00p 55315
27/01/2023 4,670.00p 4,675.00p 4,545.00p 4,575.00p 31270
26/01/2023 4,685.00p 4,730.00p 4,535.00p 4,565.00p 30318
25/01/2023 4,690.00p 4,768.00p 4,615.00p 4,625.00p 38970
24/01/2023 4,810.00p 4,810.00p 4,595.00p 4,705.00p 97167
23/01/2023 4,375.00p 4,625.00p 4,375.00p 4,600.00p 116984
20/01/2023 4,695.00p 4,740.00p 4,580.00p 4,590.00p 119835
19/01/2023 4,500.00p 4,580.00p 4,470.00p 4,475.00p 80315
18/01/2023 4,440.00p 4,575.00p 4,100.00p 4,505.00p 37464
17/01/2023 4,830.00p 4,830.00p 4,445.00p 4,530.00p 83989
16/01/2023 4,515.00p 4,635.00p 4,514.60p 4,625.00p 20249
13/01/2023 4,435.00p 4,525.00p 4,425.00p 4,495.00p 22503
12/01/2023 4,340.00p 4,450.00p 4,290.00p 4,450.00p 30244
11/01/2023 4,400.00p 4,440.00p 4,300.00p 4,345.00p 37620
10/01/2023 4,370.00p 4,395.00p 4,290.00p 4,290.00p 35352
09/01/2023 4,330.00p 4,465.00p 4,330.00p 4,390.00p 41046
06/01/2023 4,295.00p 4,385.00p 4,118.60p 4,380.00p 50844
05/01/2023 4,250.00p 4,355.00p 4,250.00p 4,295.00p 13304
04/01/2023 4,195.00p 4,340.00p 4,195.00p 4,310.00p 18997
03/01/2023 4,250.00p 4,405.00p 4,235.00p 4,310.00p 31950
30/12/2022 4,320.00p 4,410.00p 4,269.79p 4,275.00p 6883
29/12/2022 4,295.00p 4,315.00p 4,190.00p 4,300.00p 39500
28/12/2022 4,435.00p 4,540.00p 4,265.00p 4,290.00p 30471
23/12/2022 4,355.00p 4,480.00p 4,235.00p 4,480.00p 30049
22/12/2022 4,390.00p 4,470.00p 4,325.00p 4,350.00p 18815
21/12/2022 4,090.00p 4,405.00p 4,090.00p 4,390.00p 13335
20/12/2022 4,185.00p 4,325.00p 4,185.00p 4,310.00p 19073
19/12/2022 4,255.00p 4,340.00p 4,225.00p 4,245.00p 17714
16/12/2022 4,245.00p 4,285.00p 4,175.00p 4,240.00p 60631
15/12/2022 4,225.00p 4,430.00p 4,062.50p 4,260.00p 29499
14/12/2022 4,220.00p 4,265.00p 4,210.00p 4,240.00p 33028
13/12/2022 4,250.00p 4,300.00p 4,135.00p 4,220.00p 158808
12/12/2022 4,260.00p 4,320.00p 4,250.00p 4,255.00p 29405
09/12/2022 4,275.00p 4,330.00p 4,245.00p 4,285.00p 24934
08/12/2022 4,200.00p 4,290.00p 3,979.00p 4,285.00p 40633
07/12/2022 4,145.00p 4,340.00p 4,063.00p 4,215.00p 39383
06/12/2022 4,120.00p 4,295.00p 4,120.00p 4,170.00p 48231
05/12/2022 4,455.00p 4,455.00p 4,240.00p 4,245.00p 17723
02/12/2022 4,250.00p 4,410.00p 4,150.00p 4,280.00p 39512
01/12/2022 4,230.00p 4,320.00p 4,162.80p 4,220.00p 49609
30/11/2022 4,120.00p 4,225.00p 4,065.00p 4,225.00p 69664
29/11/2022 4,070.00p 4,130.00p 3,945.00p 4,100.00p 31305
28/11/2022 4,030.00p 4,030.00p 3,945.00p 3,970.00p 35860
25/11/2022 4,145.00p 4,145.00p 3,940.00p 4,000.00p 16195
24/11/2022 4,030.00p 4,030.00p 3,974.43p 4,030.00p 69812
23/11/2022 4,030.00p 4,030.00p 3,880.00p 4,000.00p 23054
22/11/2022 3,950.00p 4,025.00p 3,895.00p 4,005.00p 31603
21/11/2022 3,900.00p 3,960.00p 3,808.02p 3,940.00p 24119
18/11/2022 3,795.00p 4,056.40p 3,780.00p 3,900.00p 34986
17/11/2022 4,160.00p 4,160.00p 3,959.26p 3,960.00p 19932
16/11/2022 4,210.00p 4,210.00p 3,960.00p 4,010.00p 18140
15/11/2022 3,980.00p 4,100.00p 3,980.00p 4,060.00p 122453
14/11/2022 3,845.00p 4,055.00p 3,845.00p 4,055.00p 79482
11/11/2022 3,935.00p 4,104.09p 3,895.00p 4,000.00p 75472
10/11/2022 3,855.00p 3,975.00p 3,750.00p 3,900.00p 320531
09/11/2022 3,945.00p 3,945.00p 3,775.00p 3,840.00p 17115
08/11/2022 3,825.00p 3,935.00p 3,780.00p 3,870.00p 279138
07/11/2022 3,885.00p 3,885.00p 3,735.00p 3,820.00p 183378
04/11/2022 3,830.00p 4,000.40p 3,705.00p 3,765.00p 268066
03/11/2022 3,595.00p 3,610.00p 3,440.40p 3,575.00p 17438
02/11/2022 3,545.00p 3,710.00p 3,540.00p 3,660.00p 36488
01/11/2022 3,520.00p 3,550.00p 3,485.00p 3,530.00p 56762
31/10/2022 3,645.00p 3,645.00p 3,395.00p 3,470.00p 28037
28/10/2022 3,470.00p 3,535.00p 3,436.75p 3,535.00p 21190
27/10/2022 3,470.00p 3,700.00p 3,455.00p 3,545.00p 115496
26/10/2022 3,460.00p 3,645.00p 3,400.00p 3,645.00p 107456
25/10/2022 3,305.00p 3,430.00p 3,285.00p 3,430.00p 58691
24/10/2022 3,400.00p 3,415.00p 3,280.00p 3,300.00p 42034
21/10/2022 3,415.00p 3,455.00p 3,310.00p 3,380.00p 63810
20/10/2022 3,530.00p 3,530.00p 3,415.00p 3,450.00p 28059
19/10/2022 3,570.00p 3,570.00p 3,415.00p 3,475.00p 15113
18/10/2022 3,490.00p 3,541.00p 3,425.00p 3,520.00p 27738
17/10/2022 3,295.00p 3,420.00p 3,139.00p 3,405.00p 56459
14/10/2022 3,410.00p 3,455.00p 3,280.00p 3,280.00p 35263
13/10/2022 3,355.00p 3,395.00p 3,260.00p 3,380.00p 43975
12/10/2022 3,540.00p 3,540.00p 3,280.00p 3,335.00p 31908
11/10/2022 3,575.00p 3,575.00p 3,335.00p 3,400.00p 39962
10/10/2022 3,515.00p 3,527.50p 3,400.00p 3,405.00p 27380
07/10/2022 3,780.00p 3,780.00p 3,300.00p 3,540.00p 45599
06/10/2022 3,665.00p 3,680.00p 3,555.00p 3,655.00p 105328
05/10/2022 3,740.00p 3,740.00p 3,510.00p 3,560.00p 94189
04/10/2022 3,565.00p 3,615.00p 3,450.00p 3,600.00p 37826
03/10/2022 3,300.00p 3,450.00p 3,300.00p 3,440.00p 66109
30/09/2022 3,300.00p 3,425.00p 3,294.63p 3,395.00p 187280
29/09/2022 3,410.00p 3,470.00p 3,290.00p 3,345.00p 58600
28/09/2022 3,395.00p 3,545.00p 3,350.00p 3,485.00p 33096
27/09/2022 3,480.00p 3,665.00p 3,480.00p 3,520.00p 72288
26/09/2022 3,405.00p 3,570.00p 3,367.25p 3,550.00p 109736
23/09/2022 3,615.00p 3,620.00p 3,500.00p 3,525.00p 48607
22/09/2022 3,770.00p 3,770.00p 3,620.00p 3,620.00p 13420
21/09/2022 3,665.00p 3,780.00p 3,625.00p 3,780.00p 23903
20/09/2022 3,630.00p 3,725.00p 3,595.00p 3,665.00p 17754
16/09/2022 3,585.00p 3,675.00p 3,575.00p 3,640.00p 113072
15/09/2022 3,475.00p 3,655.00p 3,460.00p 3,605.00p 86426
14/09/2022 3,645.00p 3,663.42p 3,485.00p 3,485.00p 135247
13/09/2022 3,690.00p 3,745.00p 3,560.40p 3,650.00p 35625
12/09/2022 3,700.00p 3,849.20p 3,694.00p 3,725.00p 27363
09/09/2022 3,555.00p 3,795.00p 3,540.00p 3,735.00p 39762
08/09/2022 3,600.00p 3,600.00p 3,400.00p 3,535.00p 86181
07/09/2022 3,545.00p 3,545.00p 3,465.00p 3,470.00p 87346
06/09/2022 3,545.00p 3,600.00p 3,443.00p 3,510.00p 53972
05/09/2022 3,535.00p 3,670.00p 3,535.00p 3,540.00p 67480
02/09/2022 3,780.00p 3,790.00p 3,585.00p 3,685.00p 108780
01/09/2022 3,810.00p 3,810.00p 3,575.00p 3,655.00p 126237
31/08/2022 3,680.00p 3,875.00p 3,591.43p 3,800.00p 102901
30/08/2022 3,920.00p 3,920.00p 3,685.00p 3,745.00p 25453
29/08/2022 3,965.00p 4,043.75p 3,780.00p 3,805.00p 13068
26/08/2022 3,965.00p 4,043.75p 3,780.00p 3,805.00p 13068
25/08/2022 3,865.00p 3,950.00p 3,850.00p 3,885.00p 18753
24/08/2022 3,715.00p 3,950.00p 3,595.00p 3,920.00p 107275
23/08/2022 3,690.00p 3,725.00p 3,625.00p 3,705.00p 55834
22/08/2022 3,830.00p 3,885.00p 3,720.00p 3,745.00p 39878
19/08/2022 3,750.00p 3,960.00p 3,750.00p 3,860.00p 145091
18/08/2022 4,060.00p 4,080.00p 3,930.00p 3,980.00p 250758
17/08/2022 4,025.00p 4,090.00p 3,960.00p 4,045.00p 143386
16/08/2022 3,855.00p 4,005.00p 3,855.00p 3,990.00p 328037
15/08/2022 3,975.00p 3,975.88p 3,805.20p 3,955.00p 20865
12/08/2022 3,740.00p 3,850.00p 3,600.00p 3,850.00p 25748
11/08/2022 3,855.00p 3,855.00p 3,715.00p 3,750.00p 28872
10/08/2022 3,450.00p 3,980.00p 3,450.00p 3,710.00p 273520
09/08/2022 3,300.00p 3,370.00p 3,300.00p 3,350.00p 25843
08/08/2022 3,165.00p 3,310.00p 3,109.53p 3,310.00p 51506
05/08/2022 3,095.00p 3,260.00p 3,017.00p 3,195.00p 15096
04/08/2022 3,120.00p 3,175.00p 3,028.05p 3,150.00p 12345
03/08/2022 3,015.00p 3,153.68p 3,015.00p 3,125.00p 116693
02/08/2022 3,145.00p 3,160.00p 3,075.00p 3,140.00p 13648
01/08/2022 3,120.00p 3,185.00p 3,115.00p 3,155.00p 7668
29/07/2022 3,125.00p 3,240.00p 3,115.90p 3,190.00p 52611
28/07/2022 3,080.00p 3,155.00p 3,080.00p 3,130.00p 51030
27/07/2022 3,080.00p 3,155.74p 3,080.00p 3,105.00p 9481
26/07/2022 3,070.00p 3,150.00p 3,020.00p 3,050.00p 16252
25/07/2022 3,150.00p 3,295.00p 3,105.00p 3,200.00p 29268
22/07/2022 3,025.00p 3,155.00p 2,915.00p 3,115.00p 32485

*Close Price adjusted for both dividends and splits