Market data

Select a section

4Imprint Group

(FOUR)
Sector: Media
3,290.00p
-175.00p -5.05
Last updated: 16:48:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 3,720.00p 3,725.00p 3,390.00p 3,465.00p 216,951
02/04/2025 3,695.00p 3,795.17p 3,690.00p 3,795.00p 166,485
01/04/2025 3,725.00p 3,830.00p 3,675.00p 3,720.00p 216,211
31/03/2025 3,945.00p 3,945.00p 3,700.00p 3,700.00p 120,093
28/03/2025 3,940.00p 3,970.00p 3,878.43p 3,890.00p 66,098
27/03/2025 3,795.00p 3,975.00p 3,795.00p 3,945.00p 147,118
26/03/2025 4,060.00p 4,060.00p 3,875.00p 3,960.00p 87,698
25/03/2025 3,760.00p 3,895.03p 3,760.00p 3,885.00p 299,216
24/03/2025 3,825.00p 3,875.00p 3,755.00p 3,795.00p 72,220
21/03/2025 3,900.00p 3,900.00p 3,733.81p 3,790.00p 307,974
20/03/2025 4,100.00p 4,100.00p 3,820.00p 3,820.00p 118,312
19/03/2025 3,975.00p 4,020.20p 3,900.00p 3,920.00p 53,523
18/03/2025 4,015.00p 4,015.00p 3,905.00p 3,925.00p 313,249
17/03/2025 3,995.00p 4,030.00p 3,925.00p 3,955.00p 64,073
14/03/2025 4,100.00p 4,150.28p 3,990.00p 3,995.00p 117,322
13/03/2025 4,270.00p 4,270.00p 4,115.00p 4,130.00p 287,189
12/03/2025 4,385.00p 4,500.00p 3,800.00p 4,270.00p 626,350
11/03/2025 4,920.00p 4,950.00p 4,752.61p 4,790.00p 263,011
10/03/2025 5,110.00p 5,150.00p 4,880.00p 4,930.00p 91,806
07/03/2025 4,960.00p 5,080.00p 4,884.76p 5,060.00p 465,898
06/03/2025 5,120.00p 5,139.78p 5,010.00p 5,020.00p 41,130
05/03/2025 5,100.00p 5,190.00p 4,945.00p 5,080.00p 155,684
04/03/2025 5,210.00p 5,212.02p 4,924.80p 4,930.00p 161,495
03/03/2025 5,310.00p 5,310.00p 5,190.00p 5,230.00p 57,041
28/02/2025 5,310.00p 5,310.00p 5,150.00p 5,200.00p 121,426
27/02/2025 5,160.00p 5,430.00p 5,160.00p 5,240.00p 48,921
26/02/2025 5,420.00p 5,510.00p 5,370.00p 5,430.00p 179,083
25/02/2025 5,300.00p 5,330.00p 5,270.00p 5,300.00p 150,889
24/02/2025 5,340.00p 5,420.00p 5,230.00p 5,300.00p 82,450
21/02/2025 5,400.00p 5,500.00p 5,330.00p 5,410.00p 122,114
20/02/2025 5,460.00p 5,500.00p 5,350.00p 5,360.00p 50,411
19/02/2025 5,330.00p 5,772.00p 5,330.00p 5,480.00p 28,829
18/02/2025 5,560.00p 5,610.00p 5,490.00p 5,580.00p 70,079
17/02/2025 5,670.00p 5,670.00p 5,530.00p 5,550.00p 39,690
14/02/2025 5,800.00p 5,800.00p 5,580.00p 5,640.00p 47,558
13/02/2025 5,800.00p 5,830.00p 5,720.00p 5,760.00p 35,554
12/02/2025 5,550.00p 5,820.00p 5,550.00p 5,790.00p 47,107
11/02/2025 5,780.00p 5,800.00p 5,670.00p 5,780.00p 140,291
10/02/2025 5,660.00p 5,710.00p 5,620.00p 5,700.00p 199,595
07/02/2025 5,710.00p 5,720.00p 5,580.00p 5,660.00p 74,230
06/02/2025 5,900.00p 5,900.00p 5,740.00p 5,760.00p 65,170
05/02/2025 5,840.00p 5,840.00p 5,680.00p 5,760.00p 37,731
04/02/2025 5,850.00p 5,910.00p 5,790.00p 5,900.00p 27,976
03/02/2025 5,910.00p 6,000.00p 5,849.93p 5,900.00p 59,002
31/01/2025 5,950.00p 6,050.00p 5,950.00p 6,030.00p 91,017
30/01/2025 5,810.00p 6,000.00p 5,640.00p 6,000.00p 53,232
29/01/2025 5,800.00p 5,900.00p 5,780.00p 5,780.00p 42,322
28/01/2025 5,500.00p 5,863.80p 5,500.00p 5,800.00p 173,529
27/01/2025 5,660.00p 5,760.00p 5,496.70p 5,630.00p 94,180
24/01/2025 5,620.00p 5,730.00p 5,560.00p 5,670.00p 36,781
23/01/2025 5,420.00p 5,630.00p 5,420.00p 5,600.00p 94,136
22/01/2025 5,580.00p 5,660.00p 5,361.00p 5,590.00p 220,131
21/01/2025 5,260.00p 5,640.00p 5,110.00p 5,580.00p 123,747
20/01/2025 4,985.00p 5,120.00p 4,900.00p 4,975.00p 162,915
17/01/2025 5,150.00p 5,190.00p 5,060.00p 5,080.00p 144,980
16/01/2025 5,100.00p 5,270.00p 5,070.00p 5,080.00p 162,776
15/01/2025 4,945.00p 5,100.00p 4,880.00p 5,080.00p 77,712
14/01/2025 4,700.00p 4,885.00p 4,700.00p 4,835.00p 52,933
13/01/2025 4,830.00p 4,870.00p 4,710.00p 4,805.00p 59,437
10/01/2025 4,715.00p 4,815.00p 4,675.10p 4,815.00p 139,832
09/01/2025 4,810.00p 4,810.00p 4,700.00p 4,700.00p 73,214
08/01/2025 4,820.00p 4,863.30p 4,745.00p 4,790.00p 140,743
07/01/2025 4,660.00p 4,805.00p 4,660.00p 4,805.00p 122,986
06/01/2025 4,860.00p 4,900.00p 4,725.00p 4,730.00p 115,399
03/01/2025 4,855.00p 4,880.00p 4,810.00p 4,825.00p 217,896
02/01/2025 4,880.00p 4,900.00p 4,835.00p 4,880.00p 17,712
01/01/2025 4,860.00p 4,925.00p 4,845.00p 4,855.00p 11,590
31/12/2024 4,860.00p 4,925.00p 4,845.00p 4,855.00p 11,590
30/12/2024 4,800.00p 4,880.00p 4,800.00p 4,860.00p 74,185
27/12/2024 4,820.00p 4,840.65p 4,795.00p 4,840.00p 19,107
26/12/2024 4,900.00p 4,900.00p 4,750.00p 4,800.00p 8,343
25/12/2024 4,900.00p 4,900.00p 4,750.00p 4,800.00p 8,343
24/12/2024 4,900.00p 4,900.00p 4,750.00p 4,800.00p 8,343
23/12/2024 4,550.00p 4,770.00p 4,550.00p 4,760.00p 113,842
20/12/2024 4,680.00p 4,800.00p 4,613.08p 4,760.00p 185,311
19/12/2024 4,835.00p 4,835.00p 4,755.00p 4,770.00p 136,092
18/12/2024 4,815.00p 4,875.00p 4,793.03p 4,835.00p 46,810
17/12/2024 4,895.00p 4,940.00p 4,755.00p 4,810.00p 67,675
16/12/2024 4,880.00p 4,899.98p 4,790.00p 4,875.00p 72,618
13/12/2024 5,000.00p 5,010.00p 4,859.16p 4,865.00p 28,508
12/12/2024 5,200.00p 5,200.00p 5,000.00p 5,020.00p 74,615
11/12/2024 5,000.00p 5,050.00p 4,950.00p 5,020.00p 24,512
10/12/2024 5,100.00p 5,100.00p 5,010.00p 5,010.00p 75,771
09/12/2024 5,200.00p 5,200.00p 5,001.85p 5,080.00p 59,893
06/12/2024 4,880.00p 5,100.00p 4,880.00p 5,040.00p 27,444
05/12/2024 5,200.00p 5,200.00p 4,975.00p 5,030.00p 53,087
04/12/2024 5,000.00p 5,090.00p 4,970.00p 5,020.00p 45,508
03/12/2024 5,200.00p 5,200.00p 5,020.00p 5,050.00p 45,917
02/12/2024 5,030.00p 5,130.00p 5,017.58p 5,070.00p 22,813
29/11/2024 5,080.00p 5,130.00p 5,050.00p 5,050.00p 144,079
28/11/2024 5,090.00p 5,190.00p 5,090.00p 5,100.00p 17,791
27/11/2024 4,930.00p 5,110.00p 4,930.00p 5,090.00p 100,472
26/11/2024 4,930.00p 5,090.00p 4,930.00p 5,080.00p 44,033
25/11/2024 5,040.00p 5,084.14p 4,940.00p 5,060.00p 56,163
22/11/2024 4,995.00p 5,130.00p 4,995.00p 5,020.00p 48,823
21/11/2024 4,930.00p 5,050.00p 4,925.00p 5,020.00p 141,123
20/11/2024 4,900.00p 5,124.95p 4,900.00p 4,925.00p 62,714
19/11/2024 5,340.00p 5,340.00p 5,000.00p 5,070.00p 69,476
18/11/2024 5,380.00p 5,380.00p 5,040.00p 5,090.00p 86,996
15/11/2024 5,190.00p 5,340.00p 5,100.00p 5,330.00p 151,736
14/11/2024 5,160.00p 5,380.00p 5,160.00p 5,330.00p 309,193
13/11/2024 4,995.00p 5,160.00p 4,985.00p 4,995.00p 203,519
12/11/2024 5,380.00p 5,410.00p 4,780.00p 4,995.00p 213,321
11/11/2024 5,590.00p 5,660.85p 5,440.00p 5,440.00p 171,631
08/11/2024 5,490.00p 5,550.00p 5,420.00p 5,550.00p 48,615
07/11/2024 5,400.00p 5,490.00p 5,290.00p 5,490.00p 179,513
06/11/2024 5,290.00p 5,410.00p 5,160.00p 5,340.00p 224,535
05/11/2024 5,010.00p 5,136.24p 4,989.26p 5,090.00p 339,557
04/11/2024 5,090.00p 5,210.00p 5,010.00p 5,010.00p 72,606
01/11/2024 5,120.00p 5,326.00p 5,070.00p 5,140.00p 49,523
31/10/2024 5,320.00p 5,403.00p 5,060.00p 5,110.00p 74,347
30/10/2024 5,360.00p 5,400.00p 5,250.00p 5,220.00p 174,050
29/10/2024 5,240.00p 5,270.00p 5,100.00p 5,220.00p 230,472
28/10/2024 5,210.00p 5,280.00p 5,200.00p 5,250.00p 242,723
25/10/2024 5,170.00p 5,300.00p 5,160.00p 5,220.00p 55,036
24/10/2024 5,100.00p 5,215.89p 5,100.00p 5,150.00p 5,544
23/10/2024 5,170.00p 5,240.00p 5,120.00p 5,150.00p 15,868
22/10/2024 5,180.00p 5,290.00p 5,170.00p 5,200.00p 21,764
21/10/2024 5,420.00p 5,420.00p 5,190.00p 5,220.00p 88,722
18/10/2024 5,300.00p 5,410.00p 5,270.00p 5,270.00p 71,850
17/10/2024 5,250.00p 5,340.00p 5,166.12p 5,330.00p 103,734
16/10/2024 5,000.00p 5,190.00p 5,000.00p 5,190.00p 32,533
15/10/2024 5,050.00p 5,130.00p 5,008.79p 5,100.00p 28,031
14/10/2024 5,180.00p 5,220.00p 4,920.00p 5,070.00p 27,046
11/10/2024 5,110.00p 5,210.00p 5,100.00p 5,160.00p 31,730
10/10/2024 5,000.00p 5,256.61p 5,000.00p 5,140.00p 40,874
09/10/2024 4,920.00p 5,270.00p 4,920.00p 5,250.00p 125,524
08/10/2024 5,140.00p 5,280.00p 5,100.00p 5,160.00p 47,178
07/10/2024 5,010.00p 5,180.00p 5,004.84p 5,180.00p 73,576
04/10/2024 4,950.00p 5,220.00p 4,950.00p 5,170.00p 106,638

Market data

Select a section