4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/07/2015 1,100.00p 1,126.75p 1,074.00p 1,117.00p 4859
30/06/2015 1,072.00p 1,095.95p 1,072.00p 1,072.00p 1202
29/06/2015 1,070.00p 1,100.00p 1,070.00p 1,085.00p 5169
26/06/2015 1,114.40p 1,115.00p 1,082.19p 1,097.50p 978
25/06/2015 1,077.00p 1,114.66p 1,077.00p 1,109.00p 761
24/06/2015 1,130.00p 1,130.00p 1,070.00p 1,098.00p 8948
23/06/2015 1,135.00p 1,135.00p 1,075.00p 1,129.00p 1185
22/06/2015 1,105.00p 1,120.00p 1,075.00p 1,089.00p 2229
19/06/2015 1,115.00p 1,120.00p 1,080.00p 1,080.00p 61527
18/06/2015 1,080.00p 1,107.00p 1,052.69p 1,107.00p 266197
17/06/2015 1,085.00p 1,085.00p 1,058.00p 1,077.00p 8782
16/06/2015 1,100.00p 1,100.00p 1,076.00p 1,077.00p 4108
15/06/2015 1,100.00p 1,100.00p 1,053.00p 1,053.00p 1257
12/06/2015 1,052.00p 1,090.00p 1,052.00p 1,062.00p 3556
11/06/2015 1,062.00p 1,080.00p 1,056.70p 1,062.00p 202918
10/06/2015 1,060.00p 1,082.50p 1,045.00p 1,046.00p 382480
09/06/2015 1,100.00p 1,100.00p 1,074.28p 1,082.00p 815
08/06/2015 1,098.00p 1,098.00p 1,079.75p 1,098.00p 2127
05/06/2015 1,085.00p 1,085.00p 1,070.00p 1,081.00p 4622
04/06/2015 1,090.00p 1,092.50p 1,065.00p 1,067.00p 5464
03/06/2015 1,076.00p 1,099.00p 1,070.00p 1,070.00p 28082
02/06/2015 1,070.00p 1,100.00p 1,070.00p 1,073.00p 22885
01/06/2015 1,125.00p 1,125.00p 1,071.00p 1,073.00p 3831
29/05/2015 1,093.00p 1,107.50p 1,080.00p 1,093.00p 2523
28/05/2015 1,095.00p 1,113.30p 1,090.73p 1,107.50p 4904
27/05/2015 1,123.80p 1,129.00p 1,090.00p 1,103.00p 2079
26/05/2015 1,140.00p 1,140.00p 1,087.00p 1,129.00p 7731
22/05/2015 1,099.58p 1,120.00p 1,090.44p 1,120.00p 4867
21/05/2015 1,140.00p 1,140.00p 1,087.00p 1,117.00p 24089
20/05/2015 1,140.00p 1,140.00p 1,110.00p 1,138.00p 7581
19/05/2015 1,110.00p 1,145.60p 1,109.00p 1,109.00p 2535
18/05/2015 1,125.00p 1,150.00p 1,111.00p 1,150.00p 1838
15/05/2015 1,120.00p 1,122.00p 1,089.66p 1,111.00p 36892
14/05/2015 1,016.00p 1,100.00p 1,016.00p 1,089.50p 9535
13/05/2015 1,048.00p 1,049.50p 1,031.50p 1,048.00p 1572
12/05/2015 1,050.00p 1,050.00p 1,021.25p 1,038.00p 7440
11/05/2015 1,057.00p 1,057.00p 970.80p 1,036.00p 34453
08/05/2015 1,049.00p 1,070.00p 1,020.00p 1,027.00p 7927
07/05/2015 1,020.00p 1,041.25p 1,020.00p 1,020.00p 1671
06/05/2015 1,015.00p 1,070.00p 1,015.00p 1,045.00p 7013
05/05/2015 1,074.00p 1,074.00p 999.07p 1,040.00p 15057
01/05/2015 1,090.00p 1,113.75p 1,075.00p 1,077.00p 11367
30/04/2015 1,100.00p 1,114.00p 1,090.00p 1,092.00p 95482
29/04/2015 1,128.00p 1,129.00p 1,105.00p 1,113.00p 8833
28/04/2015 1,150.00p 1,150.00p 1,113.75p 1,126.00p 6530
27/04/2015 1,125.00p 1,157.03p 1,125.00p 1,128.00p 9720
24/04/2015 1,100.00p 1,160.00p 1,096.25p 1,135.00p 11257
23/04/2015 1,100.00p 1,100.00p 1,085.00p 1,095.00p 3822
22/04/2015 1,080.00p 1,092.00p 1,066.75p 1,090.00p 12427
21/04/2015 1,026.00p 1,065.00p 1,026.00p 1,060.00p 9046
20/04/2015 1,055.00p 1,070.00p 1,048.50p 1,060.00p 2640
17/04/2015 1,025.00p 1,052.00p 1,025.00p 1,051.00p 1826
16/04/2015 1,080.00p 1,080.00p 1,050.00p 1,056.00p 4352
15/04/2015 1,079.00p 1,079.00p 1,047.72p 1,079.00p 682
14/04/2015 1,027.00p 1,075.00p 1,027.00p 1,073.00p 14931
13/04/2015 1,055.00p 1,069.00p 1,030.00p 1,032.00p 3205
10/04/2015 1,069.00p 1,080.00p 1,031.00p 1,068.00p 17446
09/04/2015 1,049.00p 1,060.00p 1,031.00p 1,055.00p 268941
08/04/2015 1,050.00p 1,050.00p 1,021.62p 1,048.00p 1380
07/04/2015 1,047.00p 1,047.00p 1,010.88p 1,045.00p 7680
02/04/2015 1,061.00p 1,061.00p 1,021.00p 1,038.00p 136657
01/04/2015 1,065.00p 1,065.00p 1,022.00p 1,065.00p 2250
31/03/2015 1,001.00p 1,045.00p 1,001.00p 1,030.00p 58567
30/03/2015 1,049.00p 1,049.00p 1,003.27p 1,045.00p 5850
27/03/2015 1,027.00p 1,043.06p 1,026.00p 1,026.00p 3519
26/03/2015 1,030.00p 1,060.00p 1,020.00p 1,022.00p 10698
25/03/2015 1,059.00p 1,070.00p 1,041.98p 1,061.00p 25726
24/03/2015 1,059.00p 1,060.00p 1,032.00p 1,058.00p 12594
23/03/2015 1,049.00p 1,070.00p 1,040.50p 1,060.00p 11685
20/03/2015 1,031.00p 1,090.00p 1,031.00p 1,050.00p 28430
19/03/2015 1,020.00p 1,070.00p 1,020.00p 1,068.00p 37148
18/03/2015 1,029.00p 1,035.00p 1,011.00p 1,019.00p 22658
17/03/2015 1,029.00p 1,030.00p 1,001.00p 1,023.00p 37028
16/03/2015 1,000.00p 1,030.00p 1,000.00p 1,020.00p 24537
13/03/2015 995.00p 1,025.00p 995.00p 1,002.00p 105313
12/03/2015 990.50p 1,004.25p 990.00p 991.00p 16884
11/03/2015 1,023.00p 1,023.00p 992.50p 1,000.00p 1636
10/03/2015 990.00p 1,008.00p 990.00p 1,000.00p 12525
09/03/2015 1,009.00p 1,011.14p 990.00p 1,010.00p 158214
06/03/2015 1,010.00p 1,016.87p 985.00p 1,001.00p 88772
05/03/2015 1,003.00p 1,014.90p 970.00p 997.00p 107780
04/03/2015 1,005.00p 1,020.00p 972.44p 1,001.75p 138915
03/03/2015 945.00p 1,000.00p 942.00p 985.00p 72947
02/03/2015 930.50p 948.00p 922.70p 942.00p 14060
27/02/2015 900.00p 929.50p 900.00p 929.00p 27974
26/02/2015 890.50p 895.00p 890.50p 893.00p 417
25/02/2015 889.50p 890.00p 873.18p 889.00p 2967
24/02/2015 870.00p 904.00p 865.00p 889.00p 3850
23/02/2015 871.00p 889.50p 870.00p 883.50p 4039
20/02/2015 884.80p 884.80p 880.00p 880.00p 45
19/02/2015 888.50p 889.00p 870.50p 889.00p 1953
18/02/2015 876.24p 880.00p 876.24p 880.00p 200
17/02/2015 880.50p 887.63p 880.00p 880.00p 2624
16/02/2015 870.00p 904.00p 870.00p 904.00p 10513
13/02/2015 897.50p 899.00p 880.00p 899.00p 49241
12/02/2015 897.50p 897.50p 876.00p 897.00p 8256
11/02/2015 872.50p 887.00p 860.50p 876.00p 3766
10/02/2015 880.00p 880.00p 871.00p 871.00p 2258
09/02/2015 870.00p 879.50p 860.00p 879.00p 4402
06/02/2015 885.00p 885.00p 860.00p 864.50p 2151
05/02/2015 880.00p 884.88p 876.50p 884.00p 2582
04/02/2015 885.00p 885.00p 873.70p 884.00p 3656
03/02/2015 856.00p 892.50p 851.00p 856.00p 66120
02/02/2015 881.00p 892.00p 880.70p 884.25p 2352
30/01/2015 881.00p 884.86p 874.00p 881.00p 359
29/01/2015 860.00p 883.00p 860.00p 883.00p 36470
28/01/2015 868.50p 883.76p 864.50p 875.00p 11951
27/01/2015 862.50p 863.00p 840.00p 863.00p 267407
26/01/2015 860.00p 867.00p 859.00p 859.00p 5973
23/01/2015 859.00p 859.50p 838.41p 859.00p 9888
22/01/2015 853.50p 854.00p 845.00p 851.00p 1867
21/01/2015 853.00p 853.00p 842.00p 842.00p 2268
20/01/2015 854.00p 854.00p 838.13p 854.00p 2222
19/01/2015 859.00p 859.00p 830.50p 850.00p 2268
16/01/2015 841.00p 854.50p 841.00p 841.00p 2381
15/01/2015 830.50p 859.50p 830.50p 840.00p 13922
14/01/2015 823.76p 830.00p 820.50p 820.50p 4469
13/01/2015 830.00p 830.00p 805.00p 830.00p 2724
12/01/2015 804.50p 817.88p 804.50p 805.50p 5816
09/01/2015 803.50p 808.00p 803.50p 804.00p 3572
08/01/2015 803.50p 818.12p 799.64p 804.50p 4340
07/01/2015 795.50p 808.50p 795.50p 801.00p 49899
06/01/2015 815.00p 815.00p 804.00p 814.75p 2524
05/01/2015 801.00p 815.00p 796.62p 815.00p 54322
02/01/2015 805.00p 810.00p 805.00p 808.00p 2639
31/12/2014 801.00p 805.00p 801.00p 805.00p 1224
30/12/2014 799.50p 805.00p 793.40p 800.00p 1688
29/12/2014 780.00p 799.50p 780.00p 789.75p 6332
24/12/2014 785.50p 799.50p 775.00p 795.00p 26493
23/12/2014 795.00p 795.00p 785.00p 788.00p 4173
22/12/2014 790.00p 797.50p 782.00p 782.00p 6297
19/12/2014 800.50p 826.76p 782.00p 782.00p 14789
18/12/2014 802.00p 814.83p 800.00p 800.00p 1851
17/12/2014 800.00p 830.00p 800.00p 824.00p 2526
16/12/2014 800.00p 810.00p 800.00p 800.00p 3004
15/12/2014 821.50p 825.00p 800.00p 800.00p 8474
12/12/2014 826.50p 840.50p 826.50p 830.00p 99438
11/12/2014 832.00p 847.79p 832.00p 840.75p 19892
10/12/2014 850.00p 850.00p 835.50p 840.00p 29991
09/12/2014 847.00p 847.00p 837.50p 845.00p 107313
08/12/2014 840.00p 840.00p 830.00p 835.75p 1020
05/12/2014 840.00p 840.00p 832.00p 839.00p 14041
04/12/2014 835.00p 835.00p 832.50p 835.00p 714
03/12/2014 832.00p 839.50p 831.50p 832.00p 55391
02/12/2014 825.50p 845.00p 825.50p 845.00p 7011
01/12/2014 830.00p 830.00p 821.50p 829.50p 200208
28/11/2014 804.00p 829.50p 796.00p 829.00p 23571
27/11/2014 797.08p 798.75p 795.00p 798.75p 1290
26/11/2014 799.50p 801.00p 795.00p 795.00p 7771
25/11/2014 800.00p 800.00p 780.50p 792.25p 2315
24/11/2014 795.00p 800.00p 780.00p 780.00p 5770
21/11/2014 790.00p 790.00p 775.67p 780.00p 6694
20/11/2014 794.00p 794.00p 794.00p 794.00p 33
19/11/2014 780.50p 794.50p 780.50p 781.50p 127
18/11/2014 781.00p 790.75p 780.00p 780.00p 373
17/11/2014 794.00p 793.50p 788.50p 788.50p 0
14/11/2014 794.00p 795.00p 781.00p 793.50p 1484
13/11/2014 782.00p 782.00p 780.00p 780.00p 975
12/11/2014 794.00p 794.00p 780.00p 790.00p 7159
11/11/2014 780.50p 789.87p 780.00p 780.00p 5875
10/11/2014 780.50p 787.75p 780.50p 787.75p 1039
07/11/2014 793.00p 793.00p 780.00p 780.00p 617
06/11/2014 781.50p 790.00p 781.50p 787.25p 1756
05/11/2014 793.00p 793.00p 780.00p 781.50p 3228
04/11/2014 780.00p 793.00p 780.00p 780.50p 34562
03/11/2014 785.00p 793.50p 780.00p 789.50p 19223
31/10/2014 782.60p 791.76p 782.60p 787.25p 7739
30/10/2014 790.00p 790.00p 780.00p 787.50p 15046
29/10/2014 785.00p 789.00p 780.00p 785.00p 3703
28/10/2014 770.50p 785.00p 770.00p 785.00p 17285
27/10/2014 783.50p 783.50p 770.50p 783.50p 138598
24/10/2014 727.00p 785.00p 727.00p 785.00p 637146
23/10/2014 683.00p 700.00p 677.60p 688.00p 662
22/10/2014 680.00p 681.50p 671.00p 673.50p 5417
21/10/2014 671.50p 678.80p 670.00p 670.00p 4224
20/10/2014 666.50p 673.20p 666.50p 673.00p 1947
17/10/2014 660.50p 679.50p 660.50p 667.00p 107766
16/10/2014 651.50p 679.73p 651.00p 655.00p 6785
15/10/2014 681.50p 685.00p 666.50p 666.50p 133130
14/10/2014 681.50p 691.00p 680.00p 680.00p 37193
13/10/2014 691.50p 697.93p 679.00p 685.00p 16967
10/10/2014 693.50p 705.26p 693.00p 693.00p 4563
09/10/2014 709.50p 709.50p 697.00p 697.00p 3776
08/10/2014 709.50p 709.50p 695.00p 695.00p 36364
07/10/2014 714.50p 714.50p 701.00p 701.00p 5440
06/10/2014 725.00p 731.98p 701.00p 701.00p 5284
03/10/2014 740.00p 740.00p 725.50p 725.50p 657
02/10/2014 749.50p 749.50p 726.00p 739.50p 2854
01/10/2014 740.00p 740.00p 730.50p 730.50p 329344
30/09/2014 749.50p 749.50p 731.00p 742.00p 2313
29/09/2014 759.50p 759.50p 735.50p 738.75p 154373
26/09/2014 759.50p 759.50p 740.00p 741.50p 52023
25/09/2014 749.00p 756.90p 740.69p 749.50p 3427
24/09/2014 747.00p 747.00p 736.11p 740.50p 4793
23/09/2014 726.00p 748.50p 726.00p 740.50p 3562
22/09/2014 749.50p 750.00p 732.50p 738.50p 5729
19/09/2014 749.50p 750.00p 738.00p 738.00p 7310
18/09/2014 735.50p 750.00p 735.50p 743.75p 13976
17/09/2014 750.47p 750.47p 744.50p 744.75p 5801
16/09/2014 754.50p 754.50p 745.75p 745.75p 346

*Close Price adjusted for both dividends and splits