4Imprint Group (FOUR) Share Price

Media Sector


Date Open High Low Close* Volume
10/12/2009 120.00p 120.00p 120.00p 120.00p 37513
09/12/2009 120.00p 120.00p 120.00p 120.00p 0
08/12/2009 120.00p 120.00p 120.00p 120.00p 0
07/12/2009 120.00p 120.00p 120.00p 120.00p 0
04/12/2009 120.00p 120.00p 120.00p 120.00p 0
03/12/2009 120.00p 120.00p 120.00p 120.00p 0
02/12/2009 122.50p 122.50p 120.00p 120.00p 0
01/12/2009 122.50p 125.00p 122.50p 122.50p 0
30/11/2009 122.50p 125.00p 122.50p 122.50p 0
27/11/2009 125.00p 125.00p 120.00p 122.50p 2000
26/11/2009 130.00p 130.00p 130.00p 130.00p 0
25/11/2009 130.00p 130.00p 130.00p 130.00p 0
24/11/2009 133.50p 133.50p 130.00p 130.00p 2600
23/11/2009 132.00p 136.80p 132.00p 133.50p 3000
20/11/2009 125.00p 133.00p 125.00p 132.00p 10000
19/11/2009 125.00p 125.00p 125.00p 125.00p 0
18/11/2009 125.00p 125.00p 125.00p 125.00p 0
17/11/2009 125.00p 125.00p 125.00p 125.00p 0
16/11/2009 131.00p 131.00p 125.00p 125.00p 7167
13/11/2009 131.00p 132.00p 131.00p 131.00p 0
12/11/2009 133.50p 133.50p 127.00p 131.00p 3000
11/11/2009 135.00p 135.00p 130.00p 133.50p 2044
10/11/2009 135.00p 135.00p 135.00p 135.00p 0
09/11/2009 142.00p 143.00p 142.00p 143.00p 0
06/11/2009 145.00p 145.00p 142.00p 142.00p 6348
05/11/2009 145.00p 145.00p 145.00p 145.00p 0
04/11/2009 145.00p 145.00p 145.00p 145.00p 0
03/11/2009 147.50p 145.00p 141.00p 145.00p 1000
02/11/2009 147.50p 147.50p 145.00p 147.50p 1160
30/10/2009 147.50p 147.50p 145.00p 147.50p 1859
29/10/2009 148.50p 148.50p 145.00p 147.50p 10000
28/10/2009 152.00p 152.00p 147.00p 148.50p 0
27/10/2009 151.00p 152.00p 151.00p 151.00p 0
26/10/2009 150.00p 151.00p 150.00p 151.00p 0
23/10/2009 150.00p 150.00p 150.00p 150.00p 0
22/10/2009 150.00p 150.00p 150.00p 150.00p 0
21/10/2009 150.00p 150.00p 146.50p 150.00p 3000
20/10/2009 155.00p 150.00p 146.00p 150.00p 4445
19/10/2009 130.00p 155.00p 130.00p 155.00p 30000
16/10/2009 115.00p 130.00p 126.00p 130.00p 34934
15/10/2009 110.00p 115.00p 110.00p 112.50p 45393
14/10/2009 110.00p 110.00p 110.00p 110.00p 0
13/10/2009 110.00p 110.00p 110.00p 110.00p 0
12/10/2009 110.00p 110.00p 110.00p 110.00p 0
09/10/2009 110.00p 110.00p 110.00p 110.00p 0
08/10/2009 110.00p 110.00p 110.00p 110.00p 0
07/10/2009 110.00p 110.00p 110.00p 110.00p 0
06/10/2009 110.00p 110.00p 110.00p 110.00p 0
05/10/2009 110.00p 110.00p 110.00p 110.00p 0
02/10/2009 110.00p 110.00p 110.00p 110.00p 0
01/10/2009 110.00p 110.00p 110.00p 110.00p 0
30/09/2009 112.00p 110.00p 106.00p 110.00p 10000
29/09/2009 112.00p 112.00p 108.00p 112.00p 710
28/09/2009 113.50p 113.50p 112.00p 112.00p 0
25/09/2009 116.00p 113.00p 110.00p 113.50p 27500
24/09/2009 117.00p 117.00p 117.00p 117.00p 0
23/09/2009 117.00p 117.00p 117.00p 117.00p 0
22/09/2009 117.00p 117.00p 117.00p 117.00p 0
21/09/2009 117.00p 117.00p 117.00p 117.00p 0

*Close Price adjusted for both dividends and splits