4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
21/08/2020 2,110.00p 2,130.00p 2,045.00p 2,080.00p 15976
20/08/2020 2,135.00p 2,200.00p 2,060.00p 2,130.00p 15306
19/08/2020 2,095.00p 2,173.00p 2,030.00p 2,100.00p 31436
18/08/2020 2,205.00p 2,289.20p 2,070.00p 2,100.00p 28716
14/08/2020 2,250.00p 2,295.00p 2,250.00p 2,285.00p 23774
13/08/2020 2,330.00p 2,352.78p 2,215.00p 2,270.00p 48198
12/08/2020 2,460.00p 2,520.00p 2,410.00p 2,410.00p 14485
11/08/2020 2,495.00p 2,503.33p 2,470.00p 2,470.00p 8607
10/08/2020 2,500.00p 2,500.00p 2,455.00p 2,475.00p 14937
07/08/2020 2,475.00p 2,500.00p 2,425.08p 2,490.00p 5801
06/08/2020 2,395.00p 2,430.00p 2,325.00p 2,395.00p 19873
05/08/2020 2,300.00p 2,440.00p 2,300.00p 2,440.00p 28148
04/08/2020 2,400.00p 2,460.00p 2,350.00p 2,400.00p 91780
03/08/2020 2,360.00p 2,400.00p 2,325.00p 2,360.00p 7146
31/07/2020 2,310.00p 2,380.00p 2,310.00p 2,380.00p 21823
30/07/2020 2,290.00p 2,360.00p 2,245.00p 2,315.00p 46999
29/07/2020 2,315.00p 2,340.00p 2,245.00p 2,290.00p 7482
28/07/2020 2,210.00p 2,360.00p 2,210.00p 2,295.00p 6612
27/07/2020 2,300.00p 2,360.00p 2,238.34p 2,300.00p 74119
24/07/2020 2,355.00p 2,355.00p 2,255.00p 2,300.00p 39587
23/07/2020 2,300.00p 2,348.40p 2,300.00p 2,320.00p 32320
22/07/2020 2,300.00p 2,360.00p 2,300.00p 2,350.00p 11738
21/07/2020 2,350.00p 2,385.00p 2,270.00p 2,360.00p 19582
20/07/2020 2,300.00p 2,360.00p 2,193.85p 2,320.00p 46859
17/07/2020 2,350.00p 2,365.00p 2,250.00p 2,325.00p 37794
16/07/2020 2,390.00p 2,450.00p 2,340.00p 2,340.00p 13559
15/07/2020 2,395.00p 2,420.00p 2,340.00p 2,400.00p 19927
14/07/2020 2,380.00p 2,420.34p 2,241.58p 2,330.00p 25984
13/07/2020 2,445.00p 2,496.90p 2,380.00p 2,420.00p 11612
10/07/2020 2,335.00p 2,500.00p 2,335.00p 2,435.00p 15783
09/07/2020 2,510.00p 2,600.00p 2,365.00p 2,430.00p 8693
08/07/2020 2,505.00p 2,520.00p 2,445.00p 2,500.00p 104444
07/07/2020 2,575.00p 2,600.00p 2,533.79p 2,545.00p 10096
06/07/2020 2,550.00p 2,575.00p 2,472.02p 2,575.00p 16906
03/07/2020 2,480.00p 2,550.00p 2,425.00p 2,470.00p 6812
02/07/2020 2,490.00p 2,505.00p 2,390.00p 2,450.00p 20213
29/06/2020 2,400.00p 2,500.00p 2,335.00p 2,500.00p 17737
26/06/2020 2,500.00p 2,500.00p 2,400.00p 2,400.00p 8929
25/06/2020 2,410.00p 2,450.00p 2,310.00p 2,450.00p 23139
24/06/2020 2,570.00p 2,620.00p 2,415.00p 2,425.00p 18587
23/06/2020 2,645.00p 2,687.60p 2,580.00p 2,580.00p 9808
22/06/2020 2,550.00p 2,740.00p 2,550.00p 2,605.00p 51118
19/06/2020 2,610.00p 2,700.00p 2,545.00p 2,565.00p 54529
18/06/2020 2,590.00p 2,695.00p 2,520.00p 2,600.00p 31793
17/06/2020 2,625.00p 2,650.00p 2,555.00p 2,605.00p 32982
16/06/2020 2,530.00p 2,680.00p 2,415.00p 2,585.00p 132043
15/06/2020 2,350.00p 2,410.00p 2,300.00p 2,410.00p 67888
12/06/2020 2,350.00p 2,430.00p 2,230.00p 2,350.00p 57074
11/06/2020 2,420.00p 2,454.50p 2,350.00p 2,375.00p 41667
10/06/2020 2,425.00p 2,495.00p 2,410.45p 2,425.00p 16544
09/06/2020 2,400.00p 2,465.00p 2,345.00p 2,425.00p 25787
08/06/2020 2,570.00p 2,583.00p 2,450.00p 2,470.00p 51751
05/06/2020 2,620.00p 2,695.00p 2,550.00p 2,550.00p 54784
04/06/2020 2,440.00p 2,580.00p 2,425.00p 2,560.00p 16901
03/06/2020 2,425.00p 2,500.00p 2,365.81p 2,445.00p 32424
02/06/2020 2,390.00p 2,470.00p 2,370.00p 2,420.00p 16126
01/06/2020 2,355.00p 2,415.00p 2,340.00p 2,390.00p 10674
01/06/2020 2,355.00p 2,415.00p 2,340.00p 2,390.00p 10674
01/06/2020 2,355.00p 2,415.00p 2,340.00p 2,390.00p 10674
27/05/2020 2,375.00p 2,400.00p 2,235.00p 2,345.00p 51789
26/05/2020 2,225.00p 2,390.00p 2,164.83p 2,355.00p 26399
22/05/2020 2,170.00p 2,245.00p 2,120.00p 2,160.00p 20858
21/05/2020 2,185.00p 2,220.00p 2,100.00p 2,195.00p 32006
20/05/2020 2,115.00p 2,120.00p 2,055.00p 2,100.00p 25642
19/05/2020 2,020.00p 2,104.40p 2,012.31p 2,100.00p 34380
18/05/2020 1,968.00p 2,035.00p 1,968.00p 2,035.00p 21248
15/05/2020 1,976.00p 1,988.00p 1,930.00p 1,972.00p 96875
14/05/2020 1,902.00p 1,960.44p 1,900.00p 1,938.00p 101506
13/05/2020 1,996.00p 1,996.00p 1,916.26p 1,960.00p 49744
12/05/2020 1,960.00p 1,996.00p 1,900.00p 1,970.00p 50675
11/05/2020 1,900.00p 1,934.00p 1,850.00p 1,900.00p 208542
07/05/2020 1,888.00p 1,890.00p 1,720.00p 1,884.00p 24794
06/05/2020 1,854.00p 1,900.00p 1,841.88p 1,850.00p 73844
01/05/2020 1,852.00p 1,946.80p 1,850.00p 1,900.00p 87053
30/04/2020 1,950.00p 1,996.00p 1,812.00p 1,878.00p 23637
29/04/2020 1,900.00p 1,985.57p 1,878.00p 1,942.00p 122223
28/04/2020 1,900.00p 1,948.88p 1,848.00p 1,900.00p 46843
27/04/2020 1,830.00p 1,938.61p 1,816.00p 1,850.00p 50080
24/04/2020 1,850.00p 1,850.00p 1,780.00p 1,800.00p 25497
23/04/2020 1,850.00p 1,867.15p 1,766.00p 1,776.00p 96571
22/04/2020 1,816.00p 1,892.28p 1,756.00p 1,840.00p 21848
21/04/2020 1,800.00p 1,890.00p 1,768.00p 1,810.00p 22586
20/04/2020 1,900.00p 1,981.64p 1,822.00p 1,822.00p 30964
17/04/2020 1,930.00p 1,966.00p 1,812.00p 1,838.00p 51755
16/04/2020 1,848.00p 1,922.00p 1,800.00p 1,898.00p 93861
15/04/2020 2,060.00p 2,075.00p 1,758.63p 1,808.00p 28375
14/04/2020 2,330.00p 2,334.84p 1,982.24p 2,065.00p 43708
09/04/2020 2,070.00p 2,250.00p 2,045.00p 2,250.00p 85199
08/04/2020 1,900.00p 2,180.00p 1,880.00p 2,050.00p 155320
07/04/2020 1,830.00p 1,954.00p 1,722.00p 1,906.00p 107098
06/04/2020 1,894.00p 1,896.00p 1,702.24p 1,830.00p 56916
03/04/2020 1,988.00p 1,988.00p 1,596.00p 1,638.00p 26217
02/04/2020 1,800.00p 1,888.00p 1,792.00p 1,826.00p 38933
01/04/2020 1,898.00p 1,942.00p 1,803.60p 1,858.00p 60274
31/03/2020 1,895.00p 2,000.00p 1,830.00p 1,930.00p 85303
30/03/2020 1,785.00p 1,965.25p 1,775.00p 1,865.00p 54375
27/03/2020 1,840.00p 1,942.60p 1,660.00p 1,850.00p 39780
26/03/2020 1,730.00p 1,930.00p 1,660.00p 1,860.00p 181641
25/03/2020 1,790.00p 1,795.00p 1,560.00p 1,780.00p 152872
24/03/2020 1,420.00p 1,505.00p 1,350.00p 1,505.00p 88725
23/03/2020 1,450.00p 1,476.67p 1,252.55p 1,335.00p 35857
20/03/2020 1,395.00p 1,690.00p 1,367.37p 1,560.00p 62153
19/03/2020 1,400.00p 1,420.00p 1,067.31p 1,320.00p 388803
18/03/2020 1,770.00p 1,770.00p 1,635.00p 1,665.00p 107931
17/03/2020 1,930.00p 1,930.00p 1,640.00p 1,700.00p 94552
16/03/2020 2,310.00p 2,311.57p 1,820.00p 1,840.00p 63399
13/03/2020 2,620.00p 2,640.00p 2,319.09p 2,330.00p 58992
12/03/2020 2,670.00p 2,719.40p 2,480.00p 2,590.00p 46978
11/03/2020 2,920.00p 2,920.00p 2,770.00p 2,800.00p 93348
10/03/2020 2,830.00p 2,880.00p 2,800.00p 2,840.00p 22896
09/03/2020 2,870.00p 2,870.00p 2,650.00p 2,780.00p 38796
06/03/2020 3,030.00p 3,040.00p 2,900.00p 2,910.00p 28263
05/03/2020 3,080.00p 3,237.70p 3,012.92p 3,040.00p 89285
04/03/2020 3,210.00p 3,232.75p 3,030.00p 3,080.00p 25686
03/03/2020 2,850.00p 3,280.00p 2,826.50p 3,130.00p 148999
02/03/2020 2,850.00p 2,950.40p 2,700.00p 2,720.00p 32937
28/02/2020 2,740.00p 2,830.00p 2,740.00p 2,770.00p 56489
27/02/2020 3,020.00p 3,050.00p 2,712.20p 2,840.00p 51115
26/02/2020 3,100.00p 3,150.00p 3,010.00p 3,070.00p 46850
25/02/2020 3,130.00p 3,210.60p 3,020.00p 3,100.00p 64089
24/02/2020 3,450.00p 3,450.00p 2,844.40p 3,130.00p 21423
21/02/2020 3,370.00p 3,400.00p 3,310.00p 3,330.00p 12209
20/02/2020 3,450.00p 3,450.00p 3,350.00p 3,380.00p 20709
19/02/2020 3,350.00p 3,440.00p 3,304.61p 3,420.00p 7101
18/02/2020 3,370.00p 3,380.00p 3,330.00p 3,350.00p 28436

*Close Price adjusted for both dividends and splits