4Global (4GBL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4Global

Date Open High Low Close* Volume
31/05/2023 52.00p 52.00p 50.08p 52.00p 49
30/05/2023 52.00p 52.00p 50.08p 52.00p 27
26/05/2023 52.00p 52.00p 50.08p 52.00p 4211
25/05/2023 52.00p 52.00p 50.08p 52.00p 1514
24/05/2023 50.50p 52.00p 50.00p 52.00p 43003
23/05/2023 50.00p 52.00p 48.08p 50.00p 16040
22/05/2023 50.00p 50.00p 48.08p 50.00p 4215
19/05/2023 48.00p 51.90p 48.00p 50.00p 53090
18/05/2023 48.00p 50.00p 46.00p 48.00p 10142
17/05/2023 46.50p 48.00p 45.12p 48.00p 45172
16/05/2023 46.50p 48.00p 45.06p 46.50p 23
15/05/2023 49.50p 50.70p 45.06p 46.50p 30762
12/05/2023 49.50p 51.00p 48.06p 49.50p 75
11/05/2023 49.50p 51.00p 48.06p 49.50p 38
10/05/2023 49.50p 51.00p 48.00p 49.50p 219
09/05/2023 49.50p 51.00p 48.00p 49.50p 213
05/05/2023 51.50p 52.00p 48.06p 49.50p 53443
04/05/2023 51.50p 52.00p 51.02p 51.50p 243
03/05/2023 51.50p 52.00p 51.00p 51.50p 46873
02/05/2023 52.00p 52.80p 51.00p 51.50p 698
28/04/2023 51.50p 53.00p 51.00p 53.00p 46528
27/04/2023 53.00p 54.00p 51.00p 51.50p 5076
26/04/2023 53.00p 53.00p 51.11p 53.00p 2794
25/04/2023 53.00p 53.00p 51.00p 53.00p 152
24/04/2023 53.00p 53.00p 51.08p 53.00p 46193
21/04/2023 53.00p 55.00p 51.00p 53.00p 885
20/04/2023 53.00p 53.00p 51.08p 53.00p 235
19/04/2023 53.00p 53.00p 51.08p 53.00p 139
18/04/2023 53.00p 53.00p 51.08p 53.00p 1423
17/04/2023 53.00p 53.00p 51.08p 53.00p 328
14/04/2023 53.00p 53.00p 51.08p 53.00p 647
13/04/2023 53.00p 53.00p 51.08p 53.00p 428
12/04/2023 53.00p 53.00p 53.00p 53.00p 65
11/04/2023 53.00p 53.00p 51.00p 53.00p 2480
06/04/2023 53.00p 53.00p 51.00p 53.00p 5268
05/04/2023 53.00p 53.00p 51.00p 53.00p 5129
04/04/2023 53.00p 53.00p 51.20p 53.00p 906
03/04/2023 53.00p 53.00p 51.20p 53.00p 23
31/03/2023 53.00p 53.00p 51.20p 53.00p 416
30/03/2023 53.00p 53.00p 51.00p 53.00p 27278
29/03/2023 53.00p 53.00p 51.20p 53.00p 73
28/03/2023 53.00p 54.44p 51.20p 53.00p 11107
27/03/2023 53.00p 54.90p 51.65p 53.00p 5847
24/03/2023 53.00p 55.00p 51.65p 53.00p 567
23/03/2023 53.00p 55.00p 51.65p 53.00p 432
22/03/2023 53.00p 55.00p 51.65p 53.00p 17768
21/03/2023 53.00p 55.00p 51.65p 53.00p 262
20/03/2023 53.00p 54.66p 51.65p 53.00p 5294
17/03/2023 53.00p 54.66p 51.47p 53.00p 1435
16/03/2023 53.00p 54.66p 51.47p 53.00p 5259
15/03/2023 53.00p 54.66p 51.65p 53.00p 1221
14/03/2023 53.00p 55.00p 51.47p 53.00p 47524
13/03/2023 53.00p 55.00p 51.46p 53.00p 446
10/03/2023 53.00p 54.87p 52.32p 53.00p 357
09/03/2023 53.00p 54.87p 52.32p 53.00p 1234
08/03/2023 53.00p 55.00p 51.80p 53.00p 4254
07/03/2023 53.00p 55.00p 51.80p 53.00p 2717
06/03/2023 53.00p 55.00p 51.46p 53.00p 2085
03/03/2023 53.00p 55.00p 51.46p 53.00p 446
02/03/2023 53.00p 55.00p 51.30p 53.00p 3224
01/03/2023 53.00p 55.00p 51.00p 53.00p 1089
28/02/2023 52.50p 55.00p 51.00p 53.00p 35214
27/02/2023 51.00p 52.00p 51.00p 51.00p 116
24/02/2023 51.00p 51.00p 51.00p 51.00p 128
23/02/2023 51.00p 52.00p 51.00p 51.00p 10194
22/02/2023 47.50p 51.90p 47.50p 50.00p 10047
21/02/2023 46.00p 50.00p 43.50p 47.50p 13413
20/02/2023 46.00p 50.00p 42.50p 46.00p 348
17/02/2023 46.00p 47.45p 45.00p 46.00p 20302
16/02/2023 46.00p 47.90p 42.50p 46.00p 38507
15/02/2023 46.00p 47.77p 42.50p 46.00p 1022
14/02/2023 46.00p 47.77p 42.50p 46.00p 1133
13/02/2023 46.00p 47.77p 42.50p 46.00p 112
10/02/2023 46.00p 50.00p 42.50p 46.00p 773
09/02/2023 46.00p 48.00p 42.50p 46.00p 896
08/02/2023 46.00p 48.00p 42.50p 46.00p 228
07/02/2023 46.00p 48.00p 42.50p 46.00p 52
06/02/2023 46.00p 48.00p 42.00p 46.00p 61333
03/02/2023 46.00p 48.00p 42.00p 46.00p 249
02/02/2023 47.50p 50.00p 45.50p 46.00p 9840
01/02/2023 44.00p 48.70p 44.00p 47.50p 13558
31/01/2023 55.00p 55.00p 44.00p 44.00p 27130
30/01/2023 55.00p 55.00p 50.00p 55.00p 625
27/01/2023 55.00p 55.00p 50.20p 55.00p 112
26/01/2023 55.00p 55.00p 50.20p 55.00p 123
25/01/2023 55.00p 55.00p 50.20p 55.00p 11
24/01/2023 55.00p 55.00p 50.00p 55.00p 1588
23/01/2023 55.00p 55.00p 51.00p 55.00p 370
20/01/2023 55.00p 55.00p 51.00p 55.00p 1831
19/01/2023 55.00p 55.00p 51.00p 55.00p 3786
18/01/2023 56.50p 57.10p 51.10p 55.00p 4431
17/01/2023 57.50p 57.55p 53.00p 56.50p 5569
16/01/2023 57.50p 58.55p 55.00p 57.50p 601
13/01/2023 57.50p 58.55p 55.10p 57.50p 63
12/01/2023 58.50p 59.00p 56.00p 57.50p 4511
11/01/2023 58.50p 59.56p 56.10p 58.50p 334
10/01/2023 58.50p 59.56p 56.10p 58.50p 30
09/01/2023 58.50p 59.56p 56.10p 58.50p 62
06/01/2023 58.50p 59.68p 56.10p 58.50p 33
05/01/2023 58.50p 59.68p 56.10p 58.50p 106
04/01/2023 58.50p 59.70p 56.10p 58.50p 35
03/01/2023 58.50p 60.00p 56.10p 58.50p 70799
30/12/2022 58.50p 58.50p 56.10p 58.50p 5
29/12/2022 58.50p 60.00p 56.00p 58.50p 390
28/12/2022 58.50p 61.00p 56.10p 58.50p 63
23/12/2022 58.50p 60.00p 56.10p 58.50p 12
22/12/2022 60.50p 61.00p 58.00p 58.50p 8073
21/12/2022 61.50p 63.50p 57.00p 60.50p 16005
20/12/2022 61.50p 62.36p 60.10p 61.50p 1098
19/12/2022 61.50p 62.36p 60.65p 61.50p 21
16/12/2022 61.50p 61.50p 60.61p 61.50p 31
15/12/2022 61.50p 61.50p 60.65p 61.50p 6
14/12/2022 61.50p 63.00p 60.61p 61.50p 43
13/12/2022 61.50p 62.36p 60.61p 61.50p 374
12/12/2022 61.50p 62.37p 60.61p 61.50p 19
09/12/2022 61.50p 61.50p 60.61p 61.50p 207
08/12/2022 61.50p 62.38p 60.61p 61.50p 805
07/12/2022 61.50p 62.70p 60.61p 61.50p 15083
06/12/2022 61.50p 62.20p 60.61p 61.50p 48
05/12/2022 61.50p 62.20p 60.60p 61.50p 6015
02/12/2022 61.50p 62.40p 60.60p 61.50p 11286
01/12/2022 61.50p 62.40p 60.60p 61.50p 53
30/11/2022 61.50p 62.40p 60.60p 61.50p 116
29/11/2022 61.50p 62.77p 60.60p 61.50p 20
28/11/2022 61.50p 63.00p 60.40p 61.50p 5744
25/11/2022 61.50p 63.00p 61.50p 61.50p 12
24/11/2022 65.00p 65.00p 60.40p 61.50p 5170
23/11/2022 65.00p 66.70p 60.40p 65.00p 458
22/11/2022 65.00p 67.00p 60.20p 65.00p 286
21/11/2022 65.00p 67.00p 60.20p 65.00p 187
18/11/2022 65.00p 67.00p 60.20p 65.00p 30
17/11/2022 66.00p 67.00p 60.20p 65.00p 2513
16/11/2022 66.00p 67.00p 62.16p 66.00p 189
15/11/2022 66.00p 66.80p 62.16p 66.00p 145
14/11/2022 66.00p 66.80p 60.00p 66.00p 23469
11/11/2022 66.00p 70.00p 62.16p 66.00p 8611
10/11/2022 66.00p 67.00p 62.50p 66.00p 1371
09/11/2022 66.00p 68.80p 62.55p 66.00p 127
08/11/2022 66.00p 68.80p 62.55p 66.00p 39
07/11/2022 66.00p 68.80p 62.50p 66.00p 77
04/11/2022 66.00p 69.00p 62.50p 66.00p 967
03/11/2022 66.00p 66.00p 66.00p 66.00p 11500
02/11/2022 68.50p 68.50p 62.10p 66.00p 15762
01/11/2022 68.50p 69.88p 66.13p 68.50p 249
31/10/2022 63.50p 69.90p 63.50p 68.50p 43546
28/10/2022 57.50p 58.88p 55.60p 57.50p 57
27/10/2022 57.50p 59.00p 55.60p 57.50p 4342
26/10/2022 57.50p 57.75p 55.60p 57.50p 54
25/10/2022 57.50p 57.75p 55.60p 57.50p 16
24/10/2022 57.50p 57.75p 55.60p 57.50p 65
21/10/2022 57.50p 59.40p 55.60p 57.50p 16846
20/10/2022 57.50p 57.50p 55.50p 57.50p 6
19/10/2022 57.50p 57.50p 55.50p 57.50p 31
18/10/2022 57.50p 57.75p 56.10p 57.50p 5103
17/10/2022 58.50p 59.80p 56.10p 57.50p 241
14/10/2022 58.50p 59.80p 56.10p 58.50p 45
13/10/2022 62.50p 62.50p 58.50p 58.50p 17073
12/10/2022 62.50p 64.07p 60.10p 64.07p 202
11/10/2022 62.50p 62.50p 60.10p 62.50p 79
10/10/2022 64.00p 64.00p 61.10p 62.50p 2266
07/10/2022 64.00p 64.00p 61.12p 64.00p 11
06/10/2022 64.00p 64.00p 61.12p 64.00p 321
05/10/2022 64.00p 64.00p 61.12p 64.00p 23
04/10/2022 64.00p 64.00p 61.12p 64.00p 77
03/10/2022 64.00p 64.00p 61.12p 64.00p 267
30/09/2022 64.00p 64.00p 61.55p 64.00p 623
29/09/2022 64.00p 64.00p 61.55p 64.00p 172
28/09/2022 64.00p 64.00p 61.55p 64.00p 133
27/09/2022 64.00p 64.00p 63.89p 64.00p 18
26/09/2022 64.00p 64.00p 61.12p 64.00p 7675
23/09/2022 64.00p 67.00p 61.12p 64.00p 745852
22/09/2022 64.00p 64.00p 61.12p 64.00p 338
21/09/2022 64.00p 64.00p 61.12p 64.00p 214
20/09/2022 64.00p 64.00p 61.12p 64.00p 941
19/09/2022 64.00p 64.00p 61.12p 64.00p 40
16/09/2022 64.00p 64.00p 61.12p 64.00p 40
15/09/2022 64.00p 64.00p 61.12p 64.00p 15
14/09/2022 64.00p 64.00p 64.00p 64.00p 7
13/09/2022 64.00p 64.00p 61.12p 64.00p 53
12/09/2022 64.00p 64.00p 61.12p 64.00p 20
09/09/2022 64.00p 64.00p 61.12p 64.00p 16
08/09/2022 64.00p 64.00p 61.12p 64.00p 39
07/09/2022 64.00p 64.00p 61.12p 64.00p 87
06/09/2022 64.00p 64.00p 61.12p 64.00p 8
05/09/2022 64.00p 64.50p 61.12p 64.00p 59346
02/09/2022 64.00p 65.45p 61.25p 64.00p 13973
01/09/2022 63.00p 64.00p 62.50p 64.00p 94
31/08/2022 63.00p 64.20p 62.00p 63.00p 46
30/08/2022 63.00p 64.23p 62.00p 63.00p 267
29/08/2022 63.00p 64.23p 62.00p 63.00p 11
26/08/2022 63.00p 64.23p 62.00p 63.00p 11
25/08/2022 63.00p 64.24p 62.10p 63.00p 15
24/08/2022 64.50p 66.52p 63.00p 63.00p 13
23/08/2022 64.50p 66.67p 63.13p 64.50p 3056
22/08/2022 64.50p 66.67p 63.10p 64.50p 704
19/08/2022 64.50p 66.67p 63.10p 64.50p 63
18/08/2022 64.50p 66.68p 63.01p 64.50p 21869
17/08/2022 64.50p 66.68p 63.00p 64.50p 54
16/08/2022 64.50p 66.70p 62.75p 64.50p 63
15/08/2022 63.00p 66.80p 62.30p 64.50p 66954

*Close Price adjusted for both dividends and splits