4Imprint Group (FOUR) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
17/02/2020 3,390.00p 3,390.00p 3,320.00p 3,360.00p 18102
14/02/2020 3,330.00p 3,350.00p 3,260.00p 3,330.00p 7955
13/02/2020 3,320.00p 3,390.00p 3,310.00p 3,350.00p 38707
12/02/2020 3,350.00p 3,430.00p 3,310.00p 3,320.00p 14769
11/02/2020 3,400.00p 3,400.00p 3,337.00p 3,350.00p 66034
10/02/2020 3,400.00p 3,400.00p 3,342.77p 3,380.00p 13372
07/02/2020 3,370.00p 3,380.00p 3,320.00p 3,370.00p 92659
06/02/2020 3,370.00p 3,370.00p 3,349.80p 3,360.00p 17023
05/02/2020 3,370.00p 3,370.00p 3,340.00p 3,350.00p 6560
04/02/2020 3,400.00p 3,400.00p 3,340.00p 3,360.00p 13947
03/02/2020 3,260.00p 3,360.00p 3,250.00p 3,320.00p 105497
31/01/2020 3,350.00p 3,350.00p 3,270.00p 3,310.00p 39674
30/01/2020 3,300.00p 3,310.00p 3,230.00p 3,300.00p 9989
29/01/2020 3,350.00p 3,350.00p 3,260.00p 3,300.00p 7556
28/01/2020 3,300.00p 3,358.94p 3,170.00p 3,340.00p 11157
27/01/2020 3,440.00p 3,440.00p 3,110.00p 3,290.00p 14059
24/01/2020 3,400.00p 3,450.00p 3,400.00p 3,410.00p 20370
23/01/2020 3,450.00p 3,450.00p 3,350.00p 3,420.00p 8849
22/01/2020 3,400.00p 3,450.00p 3,350.00p 3,410.00p 12175
21/01/2020 3,400.00p 3,420.00p 3,290.25p 3,400.00p 31602
20/01/2020 3,400.00p 3,400.00p 3,330.00p 3,380.00p 7456
17/01/2020 3,370.00p 3,400.00p 3,350.00p 3,400.00p 14627
16/01/2020 3,390.00p 3,400.00p 3,330.00p 3,370.00p 21853
15/01/2020 3,280.00p 3,380.00p 3,200.00p 3,350.00p 38935
14/01/2020 3,320.00p 3,350.00p 3,230.00p 3,280.00p 19178
13/01/2020 3,330.00p 3,370.00p 3,250.00p 3,320.00p 11504
10/01/2020 3,400.00p 3,400.00p 3,230.00p 3,320.00p 7431
09/01/2020 3,350.00p 3,400.00p 3,200.00p 3,350.00p 27927
08/01/2020 3,260.00p 3,350.00p 3,240.00p 3,240.00p 10168
07/01/2020 3,350.00p 3,350.00p 3,320.00p 3,340.00p 19184
06/01/2020 3,390.00p 3,391.20p 3,260.00p 3,350.00p 13191
03/01/2020 3,440.00p 3,449.92p 3,290.00p 3,380.00p 24173
02/01/2020 3,410.00p 3,540.00p 3,350.00p 3,420.00p 23992
31/12/2019 3,360.00p 3,520.00p 3,360.00p 3,480.00p 3106
30/12/2019 3,480.00p 3,530.00p 3,370.28p 3,470.00p 6994
27/12/2019 3,330.00p 3,500.00p 3,330.00p 3,500.00p 7775
24/12/2019 3,340.00p 3,380.00p 3,320.00p 3,380.00p 2681
23/12/2019 3,130.00p 3,340.00p 3,120.00p 3,340.00p 8750
20/12/2019 3,060.00p 3,200.00p 3,060.00p 3,170.00p 25685
19/12/2019 3,040.00p 3,100.00p 3,030.00p 3,090.00p 32006
18/12/2019 3,060.00p 3,130.00p 3,060.00p 3,070.00p 16242
17/12/2019 2,920.00p 3,150.00p 2,920.00p 3,100.00p 52998
16/12/2019 2,910.00p 3,110.00p 2,910.00p 3,070.00p 27658
13/12/2019 3,090.00p 3,250.00p 3,040.00p 3,060.00p 32341
12/12/2019 3,090.00p 3,090.00p 3,030.00p 3,040.00p 10662
11/12/2019 3,100.00p 3,117.00p 3,014.35p 3,070.00p 15908
10/12/2019 3,110.00p 3,160.00p 3,070.00p 3,100.00p 24058
09/12/2019 3,150.00p 3,160.00p 3,060.00p 3,100.00p 17410
06/12/2019 3,110.00p 3,110.00p 3,080.00p 3,090.00p 5614
05/12/2019 3,110.00p 3,130.00p 3,060.00p 3,100.00p 8957
04/12/2019 3,170.00p 3,170.00p 3,090.00p 3,110.00p 10847
03/12/2019 3,120.00p 3,140.00p 3,090.00p 3,100.00p 11582
02/12/2019 3,100.00p 3,110.00p 3,070.00p 3,110.00p 20138
29/11/2019 3,140.00p 3,140.00p 3,090.00p 3,100.00p 13996
28/11/2019 3,050.00p 3,150.00p 3,050.00p 3,100.00p 52234
27/11/2019 3,060.00p 3,102.30p 3,060.00p 3,100.00p 20950
26/11/2019 3,180.00p 3,180.00p 3,075.00p 3,100.00p 23691
25/11/2019 3,000.00p 3,128.80p 2,999.47p 3,100.00p 20752
22/11/2019 3,000.00p 3,000.00p 2,962.10p 3,000.00p 18509
21/11/2019 2,930.00p 3,000.00p 2,927.60p 3,000.00p 11657
20/11/2019 2,910.00p 3,000.00p 2,900.00p 2,990.00p 6279
19/11/2019 2,990.00p 3,000.00p 2,930.00p 2,970.00p 8046
18/11/2019 2,950.00p 3,000.00p 2,950.00p 3,000.00p 7301
15/11/2019 2,980.00p 3,100.00p 2,980.00p 3,000.00p 21956
14/11/2019 2,910.00p 3,000.00p 2,900.00p 2,980.00p 5493
13/11/2019 2,980.00p 2,980.00p 2,900.00p 2,910.00p 6597
12/11/2019 2,930.00p 2,965.90p 2,920.00p 2,930.00p 6480
11/11/2019 2,930.00p 3,000.00p 2,920.00p 2,990.00p 6327
08/11/2019 2,950.00p 3,000.00p 2,926.68p 2,980.00p 4337
07/11/2019 2,950.00p 3,000.00p 2,910.00p 2,960.00p 9894
06/11/2019 2,950.00p 3,078.90p 2,938.80p 2,950.00p 8399
05/11/2019 3,030.00p 3,100.00p 3,020.00p 3,050.00p 11212
04/11/2019 2,990.00p 3,079.20p 2,920.00p 3,020.00p 11426
01/11/2019 2,970.00p 2,996.80p 2,920.00p 2,960.00p 11102
31/10/2019 2,950.00p 3,000.00p 2,940.00p 2,970.00p 9002
30/10/2019 2,950.00p 2,976.80p 2,910.00p 2,950.00p 13054
29/10/2019 2,930.00p 2,990.00p 2,920.00p 2,990.00p 7681
28/10/2019 2,930.00p 2,950.00p 2,920.00p 2,920.00p 11504
25/10/2019 2,950.00p 2,970.00p 2,920.68p 2,970.00p 9066
24/10/2019 3,000.00p 3,000.00p 2,920.00p 2,920.00p 5692
23/10/2019 2,940.00p 3,000.00p 2,940.00p 2,960.00p 20275
22/10/2019 3,020.00p 3,080.00p 2,950.00p 2,960.00p 20237
21/10/2019 3,100.00p 3,100.00p 3,014.60p 3,060.00p 25985
18/10/2019 3,050.00p 3,077.00p 3,030.00p 3,050.00p 26817
17/10/2019 3,070.00p 3,100.00p 3,018.28p 3,060.00p 40749
16/10/2019 3,000.00p 3,060.00p 3,000.00p 3,040.00p 53893
15/10/2019 2,980.00p 3,090.00p 2,980.00p 3,060.00p 23972
14/10/2019 3,070.00p 3,070.00p 2,850.00p 2,960.00p 10710
11/10/2019 2,910.00p 3,100.00p 2,880.00p 3,070.00p 70846
10/10/2019 2,810.00p 2,940.00p 2,800.00p 2,930.00p 7274
09/10/2019 3,000.00p 3,000.00p 2,600.00p 2,900.00p 13210
08/10/2019 3,100.00p 3,100.00p 3,000.00p 3,010.00p 6745
07/10/2019 2,950.00p 3,040.00p 2,950.00p 3,030.00p 8987
04/10/2019 3,040.00p 3,047.93p 3,000.00p 3,010.00p 10524
03/10/2019 3,010.00p 3,089.80p 3,010.00p 3,010.00p 19631
02/10/2019 3,050.00p 3,070.00p 3,000.00p 3,060.00p 19872
01/10/2019 3,040.00p 3,140.00p 3,010.00p 3,040.00p 10242
30/09/2019 3,000.00p 3,050.00p 2,955.10p 3,000.00p 14515
27/09/2019 2,950.00p 3,000.00p 2,950.00p 2,990.00p 15023
26/09/2019 2,960.00p 3,080.00p 2,960.00p 2,970.00p 9808
25/09/2019 2,920.00p 3,000.00p 2,900.00p 2,990.00p 27904
24/09/2019 3,000.00p 3,010.00p 2,811.10p 2,910.00p 17024
23/09/2019 3,190.00p 3,190.00p 3,000.00p 3,000.00p 14314
20/09/2019 2,980.00p 3,150.00p 2,900.00p 3,130.00p 51021
19/09/2019 2,980.00p 3,000.00p 2,980.00p 2,990.00p 13994
18/09/2019 2,990.00p 2,990.00p 2,948.90p 2,980.00p 20144
17/09/2019 2,980.00p 3,000.00p 2,940.00p 2,950.00p 14993
16/09/2019 3,040.00p 3,045.60p 2,950.15p 2,980.00p 34309
13/09/2019 2,970.00p 3,040.00p 2,960.00p 3,010.00p 24914
12/09/2019 2,900.00p 2,950.00p 2,870.00p 2,950.00p 12679
11/09/2019 2,900.00p 2,900.00p 2,860.00p 2,860.00p 31829
10/09/2019 2,900.00p 2,900.00p 2,657.50p 2,860.00p 16259
09/09/2019 2,900.00p 2,900.00p 2,850.00p 2,890.00p 24807
06/09/2019 2,870.00p 2,900.00p 2,830.00p 2,890.00p 99444
05/09/2019 2,900.00p 2,900.00p 2,860.00p 2,880.00p 21196
04/09/2019 2,900.00p 2,900.00p 2,850.00p 2,890.00p 23530
03/09/2019 2,840.00p 2,900.00p 2,800.00p 2,880.00p 29163
02/09/2019 2,780.00p 2,850.00p 2,725.00p 2,850.00p 10400
30/08/2019 2,740.00p 2,790.00p 2,720.00p 2,780.00p 7819
29/08/2019 2,750.00p 2,780.00p 2,690.00p 2,720.00p 13141
28/08/2019 2,750.00p 2,850.00p 2,750.00p 2,780.00p 15773
27/08/2019 2,850.00p 2,892.93p 2,760.00p 2,800.00p 47493
23/08/2019 2,900.00p 2,900.00p 2,800.00p 2,800.00p 16393
22/08/2019 2,890.00p 2,890.00p 2,850.00p 2,870.00p 6016
21/08/2019 2,890.00p 2,900.00p 2,852.50p 2,860.00p 9024
20/08/2019 2,900.00p 2,900.00p 2,870.00p 2,870.00p 6794
19/08/2019 2,870.00p 2,900.00p 2,813.13p 2,900.00p 14249
16/08/2019 2,850.00p 2,880.00p 2,830.00p 2,850.00p 12049
15/08/2019 2,900.00p 2,900.00p 2,850.00p 2,880.00p 7700
14/08/2019 2,890.00p 2,900.00p 2,860.00p 2,900.00p 24667
13/08/2019 2,950.00p 2,950.00p 2,850.00p 2,890.00p 12269
12/08/2019 2,900.00p 2,910.00p 2,850.00p 2,870.00p 34012
09/08/2019 2,930.00p 2,930.00p 2,860.00p 2,880.00p 4003
08/08/2019 2,930.00p 2,930.00p 2,900.00p 2,910.00p 11787
07/08/2019 2,940.00p 2,940.00p 2,910.00p 2,940.00p 16395
06/08/2019 2,910.00p 2,950.00p 2,900.00p 2,910.00p 37241
05/08/2019 2,940.00p 2,953.40p 2,850.00p 2,910.00p 33142
02/08/2019 2,820.00p 2,890.00p 2,820.00p 2,890.00p 32175
01/08/2019 2,840.00p 2,850.00p 2,742.10p 2,820.00p 48606
31/07/2019 2,920.00p 3,140.60p 2,770.00p 2,790.00p 30537
30/07/2019 2,630.00p 2,800.00p 2,610.00p 2,800.00p 20441
29/07/2019 2,620.00p 2,660.00p 2,580.00p 2,630.00p 53818
26/07/2019 2,580.00p 2,620.00p 2,580.00p 2,600.00p 15060
25/07/2019 2,630.00p 2,635.49p 2,610.00p 2,610.00p 13541
24/07/2019 2,630.00p 2,630.00p 2,590.00p 2,620.00p 11588
23/07/2019 2,640.00p 2,650.00p 2,550.00p 2,580.00p 12980
22/07/2019 2,650.00p 2,650.00p 2,610.00p 2,620.00p 6902
19/07/2019 2,650.00p 2,650.00p 2,610.00p 2,630.00p 13194
18/07/2019 2,590.00p 2,620.00p 2,590.00p 2,610.00p 10760
17/07/2019 2,640.00p 2,650.00p 2,610.00p 2,610.00p 17860
16/07/2019 2,550.00p 2,640.00p 2,550.00p 2,640.00p 18973
15/07/2019 2,520.00p 2,570.00p 2,517.50p 2,570.00p 33493
12/07/2019 2,560.00p 2,600.00p 2,553.60p 2,570.00p 28238
11/07/2019 2,530.00p 2,580.00p 2,530.00p 2,550.00p 45049
10/07/2019 2,550.00p 2,610.25p 2,550.00p 2,570.00p 10659
09/07/2019 2,600.00p 2,650.00p 2,590.00p 2,620.00p 18656
08/07/2019 2,630.00p 2,690.00p 2,630.00p 2,640.00p 5142
05/07/2019 2,690.00p 2,690.00p 2,640.00p 2,650.00p 5918
04/07/2019 2,700.00p 2,700.00p 2,650.00p 2,650.00p 14360
03/07/2019 2,650.00p 2,680.00p 2,650.00p 2,660.00p 16191
02/07/2019 2,600.00p 2,690.00p 2,600.00p 2,650.00p 32620
01/07/2019 2,700.00p 2,700.00p 2,640.50p 2,680.00p 7651
28/06/2019 2,700.00p 2,700.00p 2,660.00p 2,700.00p 29893
27/06/2019 2,660.00p 2,700.00p 2,650.00p 2,700.00p 43886
26/06/2019 2,690.00p 2,700.00p 2,690.00p 2,700.00p 7536
25/06/2019 2,700.00p 2,700.00p 2,630.00p 2,700.00p 10367
24/06/2019 2,660.00p 2,700.00p 2,660.00p 2,690.00p 14619
21/06/2019 2,600.00p 2,670.00p 2,600.00p 2,670.00p 532460
20/06/2019 2,700.00p 2,700.00p 2,620.00p 2,630.00p 16738
19/06/2019 2,590.00p 2,700.00p 2,561.50p 2,650.00p 102814
18/06/2019 2,600.00p 2,630.00p 2,570.00p 2,590.00p 35392
17/06/2019 2,600.00p 2,600.00p 2,582.00p 2,600.00p 13887

*Close Price adjusted for both dividends and splits