4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/06/2021 2,850.00p 2,865.00p 2,755.00p 2,805.00p 10626
04/06/2021 2,935.00p 2,965.00p 2,835.00p 2,850.00p 20611
03/06/2021 3,095.00p 3,115.00p 2,885.00p 2,885.00p 14562
02/06/2021 3,025.00p 3,194.00p 3,020.99p 3,115.00p 44956
01/06/2021 2,895.00p 3,075.00p 2,855.00p 3,020.00p 28782
28/05/2021 2,850.00p 2,905.00p 2,817.17p 2,875.00p 13505
27/05/2021 2,880.00p 2,900.00p 2,767.50p 2,815.00p 61632
26/05/2021 2,925.00p 2,949.45p 2,852.50p 2,895.00p 58711
25/05/2021 2,920.00p 2,950.00p 2,895.00p 2,930.00p 50877
24/05/2021 2,875.00p 2,925.00p 2,855.00p 2,925.00p 17569
21/05/2021 2,735.00p 2,900.00p 2,735.00p 2,875.00p 24058
20/05/2021 2,745.00p 2,840.00p 2,745.00p 2,820.00p 29811
19/05/2021 2,515.00p 2,740.00p 2,515.00p 2,740.00p 97011
18/05/2021 2,450.00p 2,575.00p 2,380.00p 2,545.00p 40891
17/05/2021 2,295.00p 2,315.00p 2,260.00p 2,300.00p 30023
14/05/2021 2,345.00p 2,364.17p 2,295.00p 2,300.00p 25904
13/05/2021 2,230.00p 2,240.00p 2,200.00p 2,300.00p 25430
12/05/2021 2,225.00p 2,270.00p 2,200.00p 2,250.00p 66191
11/05/2021 2,300.00p 2,360.00p 2,300.00p 2,325.00p 68986
10/05/2021 2,255.00p 2,370.00p 2,255.00p 2,345.00p 9504
07/05/2021 2,200.00p 2,385.00p 2,200.00p 2,380.00p 22427
06/05/2021 2,345.00p 2,350.00p 2,305.00p 2,320.00p 31393
05/05/2021 2,385.00p 2,385.00p 2,300.00p 2,305.00p 24711
04/05/2021 2,370.00p 2,425.00p 2,320.00p 2,340.00p 50739
03/05/2021 2,290.00p 2,430.00p 2,290.00p 2,350.00p 30492
30/04/2021 2,290.00p 2,430.00p 2,290.00p 2,350.00p 30492
29/04/2021 2,400.00p 2,400.00p 2,300.00p 2,320.00p 20945
28/04/2021 2,305.00p 2,430.00p 2,305.00p 2,360.00p 13661
27/04/2021 2,300.00p 2,355.00p 2,152.65p 2,355.00p 29406
26/04/2021 2,305.00p 2,385.00p 2,305.00p 2,345.00p 19940
23/04/2021 2,290.00p 2,340.00p 2,245.00p 2,315.00p 22304
22/04/2021 2,260.00p 2,350.00p 2,244.75p 2,315.00p 30077
21/04/2021 2,350.00p 2,365.00p 2,200.00p 2,305.00p 16721
20/04/2021 2,380.00p 2,385.95p 2,347.63p 2,355.00p 80782
19/04/2021 2,405.00p 2,495.00p 2,390.00p 2,390.00p 12239
16/04/2021 2,420.00p 2,480.00p 2,385.00p 2,465.00p 35272
15/04/2021 2,460.00p 2,510.00p 2,400.00p 2,465.00p 67929
14/04/2021 2,320.00p 2,452.63p 2,320.00p 2,425.00p 43935
13/04/2021 2,235.00p 2,425.60p 2,220.00p 2,375.00p 214909
12/04/2021 2,510.00p 2,510.00p 2,324.12p 2,330.00p 122278
09/04/2021 2,520.00p 2,565.00p 2,375.00p 2,375.00p 86412
08/04/2021 2,550.00p 2,570.00p 2,520.00p 2,570.00p 871360
07/04/2021 2,445.00p 2,550.00p 2,445.00p 2,520.00p 54343
06/04/2021 2,530.00p 2,571.25p 2,500.00p 2,500.00p 23581
01/04/2021 2,465.00p 2,525.00p 2,450.00p 2,510.00p 23369
31/03/2021 2,450.00p 2,455.00p 2,410.00p 2,450.00p 24659
30/03/2021 2,400.00p 2,425.00p 2,390.00p 2,410.00p 6926
29/03/2021 2,465.00p 2,485.00p 2,380.00p 2,410.00p 28626
26/03/2021 2,455.00p 2,580.00p 2,385.00p 2,410.00p 21619
25/03/2021 2,305.00p 2,420.00p 2,305.00p 2,410.00p 37529
24/03/2021 2,365.00p 2,440.00p 2,360.00p 2,415.00p 30618
23/03/2021 2,375.00p 2,395.00p 2,342.24p 2,370.00p 54313
22/03/2021 2,355.00p 2,365.00p 2,245.00p 2,350.00p 31082
19/03/2021 2,260.00p 2,365.00p 2,230.00p 2,255.00p 185499
18/03/2021 2,340.00p 2,393.86p 2,225.00p 2,270.00p 73941
17/03/2021 2,470.00p 2,495.00p 2,400.00p 2,400.00p 78065
16/03/2021 2,580.00p 2,625.00p 2,230.00p 2,470.00p 113151
15/03/2021 2,635.00p 2,724.55p 2,570.00p 2,690.00p 29947
12/03/2021 2,575.00p 2,710.00p 2,575.00p 2,705.00p 6574
11/03/2021 2,760.00p 2,760.00p 2,672.56p 2,710.00p 19858
10/03/2021 2,575.00p 2,700.00p 2,533.15p 2,700.00p 18409
09/03/2021 2,660.00p 2,685.00p 2,575.00p 2,685.00p 18929
08/03/2021 2,570.00p 2,660.00p 2,505.00p 2,660.00p 20669
05/03/2021 2,520.00p 2,560.00p 2,465.00p 2,490.00p 23798
04/03/2021 2,545.00p 2,610.00p 2,490.00p 2,540.00p 25152
03/03/2021 2,625.00p 2,640.00p 2,410.00p 2,560.00p 76821
02/03/2021 2,480.00p 2,505.00p 2,390.00p 2,390.00p 23925
01/03/2021 2,505.00p 2,510.00p 2,400.00p 2,415.00p 13150
26/02/2021 2,375.00p 2,535.00p 2,355.00p 2,440.00p 35847
25/02/2021 2,505.00p 2,600.00p 2,337.50p 2,500.00p 19520
24/02/2021 2,530.00p 2,665.00p 2,490.00p 2,525.00p 108774
23/02/2021 2,460.00p 2,570.00p 2,455.00p 2,535.00p 24798
22/02/2021 2,320.00p 2,460.00p 2,307.13p 2,460.00p 23314
19/02/2021 2,385.00p 2,415.00p 2,348.61p 2,390.00p 26397
18/02/2021 2,480.00p 2,495.75p 2,353.05p 2,380.00p 14068
17/02/2021 2,460.00p 2,500.00p 2,405.00p 2,420.00p 17463
16/02/2021 2,560.00p 2,560.00p 2,495.00p 2,510.00p 20989
15/02/2021 2,540.00p 2,585.00p 2,525.00p 2,530.00p 42905
12/02/2021 2,365.00p 2,525.00p 2,362.00p 2,495.00p 15111
11/02/2021 2,435.00p 2,480.65p 2,405.00p 2,440.00p 24656
10/02/2021 2,575.00p 2,575.00p 2,455.00p 2,460.00p 16893
09/02/2021 2,545.00p 2,575.00p 2,480.00p 2,540.00p 18115
08/02/2021 2,445.00p 2,570.00p 2,355.00p 2,530.00p 12449
05/02/2021 2,515.00p 2,545.00p 2,425.00p 2,540.00p 16568
04/02/2021 2,435.00p 2,510.00p 2,435.00p 2,470.00p 58977
03/02/2021 2,475.00p 2,505.00p 2,345.00p 2,480.00p 26250
02/02/2021 2,415.00p 2,470.00p 2,360.00p 2,410.00p 14341
01/02/2021 2,395.00p 2,460.00p 2,300.00p 2,385.00p 27284
29/01/2021 2,310.00p 2,395.00p 2,310.00p 2,395.00p 28079
28/01/2021 2,280.00p 2,400.00p 2,220.00p 2,395.00p 34953
27/01/2021 2,460.00p 2,475.00p 2,260.00p 2,305.00p 81315
26/01/2021 2,295.00p 2,458.34p 2,295.00p 2,380.00p 34856
25/01/2021 2,370.00p 2,450.00p 2,308.94p 2,405.00p 24224
22/01/2021 2,355.00p 2,395.00p 2,205.48p 2,375.00p 53963
21/01/2021 2,365.00p 2,430.00p 2,290.00p 2,360.00p 153759
20/01/2021 2,250.00p 2,300.00p 2,233.41p 2,260.00p 74758
19/01/2021 2,355.00p 2,355.00p 2,200.53p 2,205.00p 19218
18/01/2021 2,330.00p 2,400.00p 2,280.00p 2,290.00p 14185
15/01/2021 2,310.00p 2,385.00p 2,300.00p 2,350.00p 23186
14/01/2021 2,440.00p 2,440.00p 2,370.00p 2,380.00p 15238
13/01/2021 2,470.00p 2,525.00p 2,370.00p 2,375.00p 17806
12/01/2021 2,535.00p 2,540.00p 2,440.00p 2,450.00p 41028
11/01/2021 2,555.00p 2,565.00p 2,485.00p 2,485.00p 14179
08/01/2021 2,505.00p 2,565.00p 2,495.00p 2,535.00p 29599
07/01/2021 2,600.00p 2,600.00p 2,485.00p 2,485.00p 26783
06/01/2021 2,505.00p 2,555.00p 2,455.00p 2,550.00p 27420
05/01/2021 2,440.00p 2,510.00p 2,407.10p 2,470.00p 31417
04/01/2021 2,660.00p 2,695.00p 2,430.00p 2,460.00p 27841
31/12/2020 2,575.00p 2,605.00p 2,557.63p 2,565.00p 2992
30/12/2020 2,685.00p 2,735.00p 2,645.00p 2,650.00p 14810
29/12/2020 2,645.00p 2,760.45p 2,635.00p 2,730.00p 20221
28/12/2020 2,625.00p 2,645.00p 2,610.00p 2,640.00p 7300
24/12/2020 2,625.00p 2,645.00p 2,610.00p 2,640.00p 7300
23/12/2020 2,465.00p 2,625.00p 2,460.00p 2,620.00p 11300
22/12/2020 2,540.00p 2,540.99p 2,455.00p 2,530.00p 9010
21/12/2020 2,470.00p 2,565.00p 2,400.00p 2,490.00p 24395
18/12/2020 2,580.00p 2,615.00p 2,528.48p 2,545.00p 25828
17/12/2020 2,580.00p 2,600.00p 2,560.00p 2,580.00p 37649
16/12/2020 2,450.00p 2,625.00p 2,450.00p 2,565.00p 34992
15/12/2020 2,650.00p 2,650.00p 2,505.00p 2,560.00p 20133
14/12/2020 2,625.00p 2,630.00p 2,560.00p 2,585.00p 22735
11/12/2020 2,795.00p 2,795.00p 2,560.00p 2,560.00p 44319
10/12/2020 2,665.00p 2,735.00p 2,600.00p 2,690.00p 29449
09/12/2020 2,770.00p 2,770.00p 2,650.00p 2,655.00p 35574
08/12/2020 2,730.00p 2,760.25p 2,680.00p 2,730.00p 38631
07/12/2020 2,755.00p 2,765.00p 2,666.44p 2,725.00p 19929
04/12/2020 2,900.00p 2,900.00p 2,720.00p 2,810.00p 134842
03/12/2020 2,795.00p 2,850.00p 2,680.00p 2,850.00p 33155
02/12/2020 2,520.00p 2,735.00p 2,508.41p 2,675.00p 42194
01/12/2020 2,425.00p 2,550.00p 2,425.00p 2,550.00p 33706
30/11/2020 2,300.00p 2,455.00p 2,300.00p 2,455.00p 25449
27/11/2020 2,495.00p 2,495.00p 2,325.00p 2,440.00p 47147
26/11/2020 2,380.00p 2,450.00p 2,355.00p 2,400.00p 27843
25/11/2020 2,525.00p 2,540.00p 2,360.00p 2,455.00p 65122
24/11/2020 2,470.00p 2,590.00p 2,465.00p 2,530.00p 28854
23/11/2020 2,470.00p 2,470.00p 2,365.00p 2,450.00p 46795
20/11/2020 2,325.00p 2,430.00p 2,325.00p 2,395.00p 13106
19/11/2020 2,445.00p 2,480.00p 2,370.00p 2,390.00p 24988
18/11/2020 2,500.00p 2,515.00p 2,445.00p 2,465.00p 36075
17/11/2020 2,500.00p 2,510.00p 2,440.00p 2,490.00p 23349
16/11/2020 2,525.00p 2,576.12p 2,430.00p 2,480.00p 145270
13/11/2020 2,595.00p 2,605.00p 2,495.00p 2,495.00p 18776
12/11/2020 2,745.00p 2,745.00p 2,595.00p 2,620.00p 29709
10/11/2020 2,500.00p 2,675.00p 2,499.77p 2,655.00p 33986
09/11/2020 2,200.00p 2,581.16p 2,130.00p 2,515.00p 45944
06/11/2020 2,200.00p 2,200.00p 2,095.00p 2,120.00p 17989
05/11/2020 2,115.00p 2,160.00p 2,065.00p 2,145.00p 16553
04/11/2020 2,025.00p 2,175.00p 2,025.00p 2,105.00p 18910
03/11/2020 2,070.00p 2,075.00p 1,966.00p 2,060.00p 24762
02/11/2020 1,970.00p 2,070.00p 1,970.00p 2,050.00p 27687
30/10/2020 2,050.00p 2,200.00p 2,035.00p 2,070.00p 48549
29/10/2020 2,090.00p 2,145.00p 2,075.00p 2,125.00p 23070
28/10/2020 2,175.00p 2,205.76p 2,070.00p 2,125.00p 51127
27/10/2020 2,210.00p 2,280.00p 2,165.00p 2,190.00p 85663
26/10/2020 2,125.00p 2,201.11p 2,107.00p 2,185.00p 19963
23/10/2020 2,190.00p 2,195.00p 2,135.00p 2,160.00p 13504
22/10/2020 2,100.00p 2,160.00p 2,080.00p 2,125.00p 17415
21/10/2020 2,060.00p 2,100.00p 2,030.00p 2,100.00p 21400
20/10/2020 2,050.00p 2,067.44p 2,020.00p 2,050.00p 16953
19/10/2020 1,952.00p 2,055.00p 1,952.00p 2,045.00p 6728
16/10/2020 2,100.00p 2,100.00p 2,005.00p 2,020.00p 85375
15/10/2020 2,015.00p 2,070.00p 2,005.00p 2,060.00p 109196
14/10/2020 2,020.00p 2,055.00p 1,992.00p 2,035.00p 32970
13/10/2020 2,010.00p 2,025.00p 1,934.00p 1,982.00p 38060
12/10/2020 1,928.00p 2,020.00p 1,928.00p 1,966.00p 46662
09/10/2020 2,025.00p 2,050.00p 1,922.00p 1,960.00p 39127
08/10/2020 1,948.00p 2,040.00p 1,882.00p 2,005.00p 34360
07/10/2020 1,796.00p 1,922.00p 1,787.00p 1,906.00p 277242
06/10/2020 1,800.00p 1,800.00p 1,770.00p 1,794.00p 30508
05/10/2020 1,800.00p 1,804.00p 1,758.00p 1,780.00p 112607
02/10/2020 1,744.00p 1,800.00p 1,691.41p 1,744.00p 74180
01/10/2020 1,850.00p 1,875.00p 1,718.00p 1,760.00p 135592
30/09/2020 1,852.00p 1,944.00p 1,812.00p 1,868.00p 29504
29/09/2020 1,892.00p 1,946.00p 1,852.63p 1,858.00p 12639
28/09/2020 1,884.00p 2,030.00p 1,862.20p 1,900.00p 31277
25/09/2020 1,900.00p 1,910.00p 1,846.00p 1,890.00p 26127
24/09/2020 1,852.00p 1,950.00p 1,810.00p 1,890.00p 186706
23/09/2020 1,970.00p 1,992.00p 1,850.00p 1,850.00p 22059
22/09/2020 1,870.00p 1,984.00p 1,841.96p 1,864.00p 30858
21/09/2020 1,964.00p 1,992.24p 1,862.00p 1,874.00p 26851
18/09/2020 2,100.00p 2,100.00p 1,980.00p 2,000.00p 71865
17/09/2020 2,000.00p 2,125.00p 1,982.00p 2,005.00p 31356
16/09/2020 2,075.00p 2,100.00p 2,000.00p 2,075.00p 21972
15/09/2020 2,100.00p 2,110.00p 2,000.00p 2,015.00p 11974
14/09/2020 2,025.00p 2,130.00p 2,015.00p 2,050.00p 15051
11/09/2020 2,045.00p 2,120.00p 2,000.00p 2,050.00p 17881
10/09/2020 2,100.00p 2,100.00p 2,020.00p 2,050.00p 19728
09/09/2020 2,010.00p 2,115.00p 2,010.00p 2,025.00p 13923
08/09/2020 2,070.00p 2,140.00p 2,055.00p 2,105.00p 21132
07/09/2020 2,140.00p 2,215.00p 2,108.70p 2,130.00p 10309
04/09/2020 2,040.00p 2,150.00p 2,040.00p 2,120.00p 11058
03/09/2020 2,055.00p 2,090.00p 1,994.00p 2,055.00p 30166
02/09/2020 2,150.00p 2,175.00p 2,080.00p 2,080.00p 26000
01/09/2020 2,145.00p 2,185.00p 2,100.00p 2,100.00p 20488
31/08/2020 2,150.00p 2,235.00p 2,112.00p 2,170.00p 10195
28/08/2020 2,150.00p 2,235.00p 2,112.00p 2,170.00p 10195
27/08/2020 2,145.00p 2,190.00p 2,120.00p 2,180.00p 19826
26/08/2020 2,070.00p 2,165.00p 2,070.00p 2,120.00p 12834
25/08/2020 2,100.00p 2,165.00p 2,060.00p 2,095.00p 17619
24/08/2020 2,090.00p 2,185.00p 2,055.00p 2,100.00p 19377

*Close Price adjusted for both dividends and splits