4Global (4GBL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2022 63.00p 65.00p 62.15p 63.00p 38902
11/08/2022 63.00p 64.82p 62.15p 63.00p 3116
10/08/2022 63.00p 64.60p 61.30p 63.00p 14028
09/08/2022 63.00p 64.60p 61.26p 63.00p 10022
08/08/2022 63.00p 64.60p 61.10p 63.00p 345
05/08/2022 63.00p 63.00p 61.10p 63.00p 5104
04/08/2022 63.00p 64.38p 61.08p 63.00p 11566
03/08/2022 63.00p 63.00p 61.00p 63.00p 20229
02/08/2022 63.00p 64.40p 61.08p 63.00p 12454
01/08/2022 64.50p 64.50p 61.08p 63.00p 817
29/07/2022 64.00p 64.80p 61.00p 63.00p 40247
28/07/2022 66.50p 66.90p 63.00p 64.00p 3023
27/07/2022 66.50p 67.00p 63.14p 66.50p 76
26/07/2022 66.50p 67.99p 63.14p 66.50p 3956
25/07/2022 66.50p 68.49p 64.25p 66.50p 10175
22/07/2022 66.50p 68.49p 64.25p 66.50p 60
21/07/2022 66.50p 68.58p 64.00p 66.50p 31431
20/07/2022 66.50p 68.60p 64.13p 66.50p 435
19/07/2022 66.50p 68.60p 64.13p 66.50p 50
18/07/2022 66.50p 69.30p 64.13p 66.50p 71
15/07/2022 67.50p 69.90p 65.56p 67.50p 5083
14/07/2022 69.50p 70.50p 66.15p 67.50p 8282
13/07/2022 69.50p 70.70p 68.06p 69.50p 652
12/07/2022 70.50p 72.85p 68.12p 69.50p 6934
11/07/2022 71.00p 71.70p 67.10p 69.50p 59545
08/07/2022 72.50p 73.00p 68.04p 71.00p 38133
07/07/2022 83.50p 87.00p 70.10p 72.50p 35837
06/07/2022 77.50p 81.00p 77.50p 81.00p 519
05/07/2022 77.50p 79.80p 77.10p 77.50p 1675
04/07/2022 75.00p 79.80p 75.00p 77.50p 59583
01/07/2022 75.00p 76.77p 74.00p 75.00p 463
30/06/2022 75.00p 76.77p 73.30p 75.00p 12976
29/06/2022 73.50p 76.80p 73.20p 75.00p 26848
28/06/2022 71.00p 74.80p 70.75p 73.50p 9227
27/06/2022 71.00p 71.70p 70.15p 71.00p 5069
24/06/2022 71.00p 71.45p 70.11p 71.00p 6
23/06/2022 71.00p 71.45p 70.11p 71.00p 9
22/06/2022 71.00p 71.45p 70.11p 71.00p 2046
21/06/2022 66.50p 72.00p 65.00p 65.00p 22449
20/06/2022 67.50p 67.80p 65.01p 66.50p 16064
17/06/2022 67.50p 67.50p 66.65p 67.50p 10000
16/06/2022 69.00p 69.70p 67.99p 68.50p 27652
15/06/2022 69.00p 69.70p 68.00p 69.00p 29
14/06/2022 69.50p 70.00p 68.00p 69.00p 22
13/06/2022 70.00p 71.70p 68.30p 69.50p 139
10/06/2022 71.00p 71.70p 70.30p 71.00p 26
09/06/2022 71.00p 72.00p 70.30p 71.00p 18856
08/06/2022 71.00p 72.00p 70.20p 71.00p 88878
07/06/2022 71.50p 72.20p 70.10p 71.00p 102001
06/06/2022 72.50p 73.00p 71.50p 71.50p 255
03/06/2022 72.50p 73.88p 72.10p 72.50p 161
02/06/2022 72.50p 73.88p 72.10p 72.50p 161
01/06/2022 72.50p 73.88p 72.10p 72.50p 161
31/05/2022 72.00p 74.00p 71.90p 72.50p 20958
30/05/2022 72.50p 72.90p 71.90p 72.00p 872
27/05/2022 73.00p 77.00p 72.00p 72.50p 76368
26/05/2022 73.50p 75.00p 72.06p 73.50p 698
25/05/2022 76.00p 77.00p 73.50p 73.50p 19018
24/05/2022 76.00p 77.00p 75.40p 76.00p 2446
23/05/2022 76.00p 77.00p 75.83p 76.00p 7282
20/05/2022 76.00p 76.99p 75.83p 76.00p 2621
19/05/2022 76.00p 77.00p 75.80p 76.00p 77
18/05/2022 76.00p 77.00p 76.00p 76.00p 737
17/05/2022 76.00p 77.00p 75.65p 76.00p 4002
16/05/2022 70.50p 77.00p 69.50p 76.00p 40746
13/05/2022 67.50p 72.90p 67.00p 70.50p 34909
12/05/2022 72.00p 72.00p 67.00p 67.50p 23442
11/05/2022 72.00p 72.00p 71.05p 72.00p 86
10/05/2022 72.00p 72.00p 71.00p 72.00p 12756
09/05/2022 77.50p 78.00p 72.00p 72.00p 15322
06/05/2022 80.50p 80.50p 78.00p 78.00p 5222
05/05/2022 80.50p 81.00p 80.00p 80.50p 11615
04/05/2022 80.50p 80.50p 80.00p 80.50p 1761
03/05/2022 81.00p 81.00p 79.25p 80.50p 26717
02/05/2022 81.00p 81.88p 80.00p 81.00p 132526
29/04/2022 81.00p 81.88p 80.04p 81.00p 107526
28/04/2022 81.00p 81.88p 80.04p 81.00p 2519
27/04/2022 81.00p 81.88p 80.04p 81.00p 17759
26/04/2022 81.00p 81.88p 80.04p 81.00p 91971
25/04/2022 81.00p 81.88p 80.08p 81.00p 870
22/04/2022 81.00p 81.88p 80.10p 81.00p 97
21/04/2022 81.00p 81.88p 80.08p 81.00p 2388
20/04/2022 81.00p 81.65p 80.04p 81.00p 1298
19/04/2022 81.00p 81.88p 80.00p 81.00p 17982
18/04/2022 83.50p 83.50p 80.04p 81.00p 66736
15/04/2022 83.50p 83.50p 80.04p 81.00p 66736
14/04/2022 83.50p 83.50p 80.04p 81.00p 66736
13/04/2022 83.50p 83.79p 82.05p 83.50p 278
12/04/2022 83.50p 83.79p 82.05p 83.50p 1282
11/04/2022 83.50p 83.80p 82.00p 83.50p 15288
08/04/2022 83.50p 83.50p 82.05p 83.50p 13005
07/04/2022 83.50p 83.50p 82.05p 83.50p 753
06/04/2022 83.50p 83.50p 82.05p 83.50p 625
05/04/2022 82.50p 83.87p 82.05p 83.50p 24717
04/04/2022 84.00p 84.00p 82.50p 82.50p 2728
01/04/2022 84.00p 84.00p 83.25p 84.00p 669
31/03/2022 84.00p 84.00p 83.25p 84.00p 1401
30/03/2022 84.00p 84.00p 83.25p 84.00p 394
29/03/2022 82.50p 84.00p 82.40p 84.00p 14302
28/03/2022 86.00p 86.70p 82.50p 82.50p 29257
25/03/2022 86.00p 86.80p 85.66p 86.00p 499
24/03/2022 86.00p 86.80p 85.66p 86.00p 207
23/03/2022 86.00p 86.80p 85.66p 86.00p 48609
22/03/2022 86.00p 87.00p 85.40p 86.00p 9352
21/03/2022 87.00p 87.76p 84.00p 86.00p 13991
18/03/2022 91.00p 91.82p 85.00p 87.00p 33523
17/03/2022 89.50p 93.40p 89.00p 91.00p 15654
16/03/2022 87.00p 87.41p 86.04p 87.00p 862
15/03/2022 87.00p 87.66p 86.04p 87.00p 10061
14/03/2022 87.50p 88.00p 86.00p 87.00p 5861
11/03/2022 87.50p 88.00p 87.00p 87.50p 2794
10/03/2022 87.50p 88.00p 87.02p 87.50p 16835
09/03/2022 88.50p 88.50p 86.00p 87.50p 39135
08/03/2022 89.00p 89.00p 87.00p 88.50p 346
07/03/2022 91.00p 91.00p 88.00p 89.00p 5860
04/03/2022 91.00p 91.00p 90.00p 91.00p 296
03/03/2022 91.50p 91.50p 90.00p 91.00p 2920
02/03/2022 91.50p 91.50p 90.06p 91.50p 557
01/03/2022 91.50p 91.50p 90.06p 91.50p 1252
28/02/2022 91.50p 91.50p 90.06p 91.50p 20685
25/02/2022 91.50p 91.90p 90.06p 91.50p 4198
24/02/2022 92.50p 92.50p 88.10p 91.50p 13418
23/02/2022 92.50p 92.50p 91.55p 92.50p 465
22/02/2022 92.00p 92.50p 91.55p 92.50p 790
21/02/2022 95.00p 95.00p 92.00p 92.00p 3249
18/02/2022 95.00p 95.00p 93.20p 95.00p 4435
17/02/2022 95.00p 95.90p 93.20p 95.00p 4128
16/02/2022 95.00p 95.96p 93.11p 95.00p 10378
15/02/2022 95.00p 96.88p 93.11p 95.00p 7630
14/02/2022 95.00p 96.88p 93.08p 93.20p 5570
11/02/2022 95.00p 97.00p 93.26p 95.00p 28220
10/02/2022 92.50p 95.00p 91.20p 95.00p 23851
09/02/2022 90.50p 93.00p 90.38p 92.50p 24682
08/02/2022 91.00p 91.00p 90.00p 90.50p 22192
07/02/2022 91.00p 91.00p 90.35p 91.00p 937
04/02/2022 91.00p 91.15p 90.35p 91.00p 4282
03/02/2022 91.00p 91.80p 90.00p 91.00p 48322
02/02/2022 90.50p 91.30p 89.08p 90.50p 31505
01/02/2022 90.50p 91.62p 89.06p 90.50p 2528
31/01/2022 92.00p 92.44p 89.00p 90.50p 11003
28/01/2022 92.00p 92.62p 90.00p 92.00p 7335
27/01/2022 92.00p 93.00p 90.00p 92.00p 34002
26/01/2022 90.00p 93.70p 89.41p 92.00p 26434
25/01/2022 90.00p 91.81p 89.33p 90.00p 10819
24/01/2022 92.00p 92.33p 89.20p 90.00p 54696
21/01/2022 91.50p 93.00p 91.22p 92.00p 35039
20/01/2022 91.50p 93.00p 90.20p 91.50p 13659
19/01/2022 92.00p 92.58p 91.10p 91.50p 18281
18/01/2022 91.50p 93.00p 91.00p 92.00p 75895
17/01/2022 90.50p 93.80p 89.26p 91.50p 77117
14/01/2022 90.50p 92.00p 89.06p 90.50p 11701
13/01/2022 90.50p 92.00p 88.20p 90.50p 50935
12/01/2022 91.00p 91.39p 90.00p 90.50p 16541
10/01/2022 89.50p 97.00p 89.50p 93.50p 264269
07/01/2022 83.50p 84.00p 83.50p 83.50p 308
06/01/2022 83.50p 84.10p 82.54p 83.50p 22560
05/01/2022 83.50p 84.25p 82.10p 83.50p 1027
04/01/2022 86.00p 86.00p 82.00p 83.50p 60840
03/01/2022 85.00p 87.71p 84.40p 86.00p 10496
31/12/2021 85.00p 87.71p 84.40p 86.00p 10496
30/12/2021 83.00p 86.00p 82.20p 84.50p 17981
29/12/2021 83.00p 84.00p 82.20p 83.00p 2472
28/12/2021 83.50p 83.50p 81.00p 83.00p 27385
27/12/2021 83.50p 83.50p 81.00p 83.00p 27385
24/12/2021 83.50p 83.50p 81.00p 83.00p 27385
23/12/2021 83.50p 83.50p 82.00p 83.50p 2163
22/12/2021 83.50p 83.50p 82.01p 83.50p 227
21/12/2021 83.50p 83.50p 82.01p 83.50p 65258
20/12/2021 83.50p 83.50p 82.00p 83.50p 22439
17/12/2021 86.00p 86.00p 83.00p 84.00p 13515
16/12/2021 86.00p 86.00p 85.15p 86.00p 200
15/12/2021 88.50p 88.50p 85.00p 86.00p 15217
14/12/2021 88.50p 88.50p 87.00p 88.50p 5497
13/12/2021 90.00p 90.00p 87.10p 88.50p 1379
10/12/2021 86.00p 89.50p 86.00p 89.50p 19026
09/12/2021 86.00p 86.60p 85.00p 86.00p 4072
08/12/2021 95.00p 95.00p 85.00p 86.00p 36565
07/12/2021 90.00p 95.00p 90.00p 95.00p 64791

*Close Price adjusted for both dividends and splits