Dark

FOUR
4IMPRINT GROUP PLC
stock LSE

Inactive

Aug 2, 2024

5710.00GBX-4.034%(-240.00)51,082

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	5,930.0000	5,930.0000	5,670.0000	5,710.0000	-4.034%	51,082	0.000%
2024-08-01	6,140.0000	6,200.0000	5,930.0000	5,950.0000	-2.619%	64,812	-4.034%
2024-07-31	6,100.0000	6,460.0000	6,100.0000	6,110.0000	-0.489%	41,071	-6.547%
2024-07-30	6,170.0000	6,290.0000	5,970.0000	6,140.0000	+2.848%	65,654	-7.003%
2024-07-29	5,820.0000	6,200.0000	5,820.0000	5,970.0000	-2.769%	44,090	-4.355%
2024-07-26	5,710.0000	6,140.0000	5,710.0000	6,140.0000	+3.892%	198,175	-7.003%
2024-07-25	6,010.0000	6,010.0000	5,790.0000	5,910.0000	+0.340%	23,014	-3.384%
2024-07-24	5,940.0000	6,040.0000	5,890.0000	5,890.0000	-1.340%	29,080	-3.056%
2024-07-23	6,030.0000	6,030.0000	5,900.0000	5,970.0000	-0.666%	19,353	-4.355%
2024-07-22	6,210.0000	6,210.0000	5,900.0000	6,010.0000	+1.349%	251,226	-4.992%
2024-07-19	6,050.0000	6,140.0000	5,900.0000	5,930.0000	-3.577%	29,830	-3.710%
2024-07-18	6,140.0000	6,200.0000	6,140.0000	6,150.0000	0.000%	62,446	-7.154%
2024-07-17	6,100.0000	6,180.0000	6,060.0000	6,150.0000	-0.162%	18,533	-7.154%
2024-07-16	6,180.0000	6,210.0000	6,140.0000	6,160.0000	-0.324%	26,228	-7.305%
2024-07-15	6,250.0000	6,250.0000	6,130.0000	6,180.0000	+0.816%	19,537	-7.605%
2024-07-10	6,130.0000	6,180.0000	6,070.0000	6,130.0000	+0.163%	46,757	-6.852%
2024-07-09	6,340.0000	6,340.0000	6,050.0000	6,120.0000	-1.131%	57,265	-6.699%
2024-07-08	6,070.0000	6,320.0000	6,070.0000	6,190.0000	-1.118%	24,308	-7.754%
2024-07-05	6,200.0000	6,280.0000	6,060.0000	6,260.0000	+5.565%	53,205	-8.786%
2024-07-04	5,940.0000	5,960.0000	5,910.0000	5,930.0000	0.000%	38,259	-3.710%
2024-07-03	5,880.0000	5,960.0000	5,770.0000	5,930.0000	+1.890%	119,561	-3.710%
2024-07-02	5,520.0000	5,830.0000	5,520.0000	5,820.0000	+0.867%	49,886	-1.890%
2024-07-01	5,810.0000	5,920.0000	5,770.0000	5,770.0000	-1.536%	20,104	-1.040%
2024-06-28	6,000.0000	6,000.0000	5,840.0000	5,860.0000	-0.846%	22,772	-2.560%
2024-06-27	5,950.0000	6,040.0000	5,910.0000	5,910.0000	-0.839%	20,963	-3.384%
2024-06-26	6,000.0000	6,010.0000	5,920.0000	5,960.0000	+0.168%	36,528	-4.195%
2024-06-25	6,110.0000	6,130.0000	5,870.0000	5,950.0000	-3.409%	27,434	-4.034%
2024-06-24	5,940.0000	6,160.0000	5,930.0000	6,160.0000	+3.183%	38,474	-7.305%
2024-06-21	6,290.0000	6,290.0000	5,890.0000	5,970.0000	-2.131%	83,341	-4.355%
2024-06-20	5,780.0000	6,110.0000	5,780.0000	6,100.0000	+2.867%	70,809	-6.393%
2024-06-19	5,860.0000	5,930.0000	5,800.0000	5,930.0000	+2.241%	34,188	-3.710%
2024-06-18	5,750.0000	5,870.0000	5,700.0000	5,800.0000	+1.045%	74,380	-1.552%
2024-06-17	5,740.0000	5,780.0000	5,680.0000	5,740.0000	+1.235%	50,376	-0.523%
2024-06-14	5,770.0000	5,830.0000	5,670.0000	5,670.0000	-2.744%	36,113	+0.705%
2024-06-13	5,950.0000	5,960.0000	5,830.0000	5,830.0000	-1.852%	26,967	-2.058%
2024-06-12	6,090.0000	6,090.0000	5,800.0000	5,940.0000	+1.538%	36,067	-3.872%
2024-06-11	6,090.0000	6,090.0000	5,790.0000	5,850.0000	-0.679%	57,940	-2.393%
2024-06-10	5,910.0000	6,050.0000	5,880.0000	5,890.0000	-2.645%	65,441	-3.056%
2024-06-07	5,880.0000	6,050.0000	5,870.0000	6,050.0000	+1.340%	82,203	-5.620%
2024-06-06	6,170.0000	6,290.0000	5,930.0000	5,970.0000	-3.084%	101,493	-4.355%
2024-06-05	6,250.0000	6,250.0000	6,140.0000	6,160.0000	-1.440%	30,571	-7.305%
2024-06-04	6,140.0000	6,440.0000	6,140.0000	6,250.0000	-2.648%	59,640	-8.640%
2024-06-03	6,500.0000	6,580.0000	6,420.0000	6,420.0000	-1.079%	144,823	-11.059%
2024-05-31	6,390.0000	6,520.0000	6,390.0000	6,490.0000	+1.565%	101,437	-12.018%
2024-05-30	6,140.0000	6,440.0000	6,140.0000	6,390.0000	+2.733%	40,277	-10.642%
2024-05-29	6,240.0000	6,300.0000	6,160.0000	6,220.0000	0.000%	61,849	-8.199%
2024-05-28	6,020.0000	6,360.0000	6,020.0000	6,220.0000	+0.647%	63,200	-8.199%
2024-05-24	5,770.0000	6,190.0000	5,770.0000	6,180.0000	+2.658%	146,391	-7.605%
2024-05-23	5,950.0000	6,100.0000	5,950.0000	6,020.0000	-0.331%	31,496	-5.150%
2024-05-22	6,150.0000	6,150.0000	5,890.0000	6,040.0000	-2.423%	45,744	-5.464%
2024-05-21	6,220.0000	6,310.0000	6,100.0000	6,190.0000	-1.590%	66,627	-7.754%
2024-05-20	6,280.0000	6,460.0000	6,260.0000	6,290.0000	+0.479%	95,164	-9.221%
2024-05-17	6,180.0000	6,290.0000	6,100.0000	6,260.0000	+1.459%	290,324	-8.786%
2024-05-16	6,360.0000	6,360.0000	6,060.0000	6,170.0000	-0.644%	82,139	-7.455%
2024-05-15	6,220.0000	6,280.0000	6,160.0000	6,210.0000	+0.161%	160,514	-8.052%
2024-05-14	6,210.0000	6,240.0000	6,140.0000	6,200.0000	-1.116%	46,545	-7.903%
2024-05-13	6,410.0000	6,410.0000	6,270.0000	6,270.0000	-2.184%	27,757	-8.931%
2024-05-10	6,370.0000	6,410.0000	6,350.0000	6,410.0000	+0.628%	15,269	-10.920%
2024-05-09	6,500.0000	6,530.0000	6,370.0000	6,370.0000	-2.301%	22,673	-10.361%
2024-05-08	6,720.0000	6,720.0000	6,380.0000	6,520.0000	+1.558%	84,366	-12.423%
2024-05-07	6,260.0000	6,420.0000	6,160.0000	6,420.0000	+2.556%	54,718	-11.059%
2024-05-02	6,200.0000	6,330.0000	6,120.0000	6,260.0000	+0.482%	30,611	-8.786%
2024-05-01	6,210.0000	6,340.0000	6,190.0000	6,230.0000	+9,948.387%	61,758	-8.347%
2024-03-22	61.5000	62.8000	61.3000	62.0000	+0.324%	81,945	+9,109.677%
2024-03-21	61.5000	61.9000	60.6000	61.8000	+1.311%	53,510	+9,139.482%
2024-03-20	60.8000	62.0000	60.1000	61.0000	+0.993%	42,087	+9,260.656%
2024-03-19	58.3000	60.4000	58.3000	60.4000	-0.821%	129	+9,353.642%
2024-03-18	60.7000	62.2000	60.6000	60.9000	-0.733%	27,006	+9,276.026%
2024-03-15	60.2000	61.3500	59.5500	61.3500	+1.741%	360	+9,207.253%
2024-03-14	59.2000	60.7000	58.5000	60.3000	+0.752%	134,956	+9,369.320%
2024-03-13	56.3000	59.8500	56.3000	59.8500	+2.308%	155	+9,440.518%
2024-03-12	57.2000	58.9000	57.2000	58.5000	+4.464%	48,855	+9,660.684%
2024-03-11	58.4000	58.4000	56.0000	56.0000	+1.726%	19	+10,096.429%
2024-03-08	57.0500	57.6500	55.0500	55.0500	-4.261%	577	+10,272.389%
2024-03-07	58.1000	58.6000	57.3000	57.5000	-1.033%	27,487	+9,830.435%
2024-03-06	57.7000	58.9000	57.4000	58.1000	+0.345%	67,162	+9,727.883%
2024-03-05	56.7000	58.5000	56.7000	57.9000	+2.116%	69,238	+9,761.831%
2024-03-04	58.1000	58.2000	56.7000	56.7000	-2.577%	27,476	+9,970.547%
2024-03-01	57.0000	58.5000	57.0000	58.2000	+2.105%	23,166	+9,710.997%
2024-02-29	55.7000	57.5000	55.5000	57.0000	+2.151%	43,454	+9,917.544%
2024-02-28	56.6000	56.6000	55.2000	55.8000	-1.413%	20,609	+10,132.975%
2024-02-27	55.4000	56.9000	55.4000	56.6000	+1.434%	74,056	+9,988.339%
2024-02-26	54.8000	56.0000	54.7000	55.8000	-0.090%	20,557	+10,132.975%
2024-02-23	56.3000	56.3000	55.8500	55.8500	+0.721%	40	+10,123.814%
2024-02-22	56.7000	56.7000	55.4500	55.4500	-2.548%	50	+10,197.565%
2024-02-21	57.0500	57.0500	56.9000	56.9000	+1.607%	68	+9,935.149%
2024-02-20	57.1500	57.8500	56.0000	56.0000	-2.183%	10	+10,096.429%
2024-02-19	56.3000	57.2500	55.7500	57.2500	+2.415%	60	+9,873.799%
2024-02-16	54.6000	56.2000	54.2000	55.9000	+3.519%	125,360	+10,114.669%
2024-02-15	56.2000	56.2000	53.7000	54.0000	0.000%	43,658	+10,474.074%
2024-02-14	53.8000	55.4000	53.8000	54.0000	0.000%	85,796	+10,474.074%
2024-02-13	55.5000	55.5000	53.5000	54.0000	-2.174%	110,754	+10,474.074%
2024-02-12	54.1000	55.2000	53.8000	55.2000	+2.222%	136,933	+10,244.203%
2024-02-09	54.9000	55.0000	53.9000	54.0000	-1.460%	46,292	+10,474.074%
2024-02-08	54.5000	55.4000	54.1000	54.8000	+0.366%	65,797	+10,319.708%
2024-02-07	55.5000	55.6000	53.4000	54.6000	+0.368%	52,823	+10,357.875%
2024-02-06	54.6000	54.7000	53.5000	54.4000	+1.304%	43,244	+10,396.324%
2024-02-05	52.6000	55.3000	52.6000	53.7000	-2.007%	99,537	+10,533.147%
2024-02-02	57.5000	57.5000	54.7000	54.8000	-1.261%	26,556	+10,319.708%
2024-02-01	53.5000	55.7000	53.5000	55.5000	+1.463%	60,418	+10,188.288%
2024-01-31	52.8000	56.6000	52.8000	54.7000	-2.147%	111,265	+10,338.757%
2024-01-30	54.9000	55.9000	54.8000	55.9000	+1.544%	52,686	+10,114.669%
2024-01-29	56.3000	56.3000	55.0500	55.0500	+2.228%	12	+10,272.389%
2024-01-26	55.8500	55.8500	53.8500	53.8500	-0.646%	271	+10,503.528%
2024-01-25	51.8500	54.2000	51.8500	54.2000	+2.072%	134	+10,435.055%
2024-01-24	51.2000	53.3000	51.2000	53.1000	+3.007%	187,152	+10,653.296%
2024-01-23	51.4500	51.5500	51.4500	51.5500	-1.245%	218	+10,976.625%
2024-01-22	53.2500	53.2500	52.2000	52.2000	-1.136%	77	+10,838.697%
2024-01-19	50.7000	52.8000	49.0500	52.8000	+13.062%	1,006	+10,714.394%
2024-01-18	46.4000	47.1500	46.4000	46.7000	+0.755%	165	+12,126.981%
2024-01-17	45.6000	46.8500	45.6000	46.3500	-0.108%	28,255	+12,219.310%
2024-01-16	46.1000	46.4000	44.4000	46.4000	+1.643%	100	+12,206.034%
2024-01-15	45.7500	45.7500	45.6500	45.6500	-1.828%	77	+12,408.215%
2024-01-12	45.0500	46.5000	44.6000	46.5000	+4.494%	159	+12,179.570%
2024-01-11	45.0500	45.1500	43.9500	44.5000	+0.793%	80,614	+12,731.461%
2024-01-10	43.6000	44.1500	40.7500	44.1500	+0.341%	68,370	+12,833.182%
2024-01-09	44.3000	45.3500	43.8500	44.0000	-2.004%	86,590	+12,877.273%
2024-01-08	44.0000	45.2500	44.0000	44.9000	+1.126%	33,152	+12,617.149%
2024-01-05	42.9000	44.4000	42.9000	44.4000	-2.310%	50	+12,760.360%
2024-01-04	44.4000	45.4500	44.4000	45.4500	+2.945%	50	+12,463.256%
2024-01-03	44.6500	45.4000	43.4500	44.1500	-1.451%	201,571	+12,833.182%
2024-01-02	44.7000	46.4000	44.7000	44.8000	-1.969%	26,322	+12,645.536%
2023-12-29	46.4500	46.5500	45.7000	45.7000	-0.868%	41,355	+12,394.530%
2023-12-28	46.7500	47.0500	46.0500	46.1000	0.000%	53,806	+12,286.117%
2023-12-27	46.8000	47.7500	46.1000	46.1000	-1.706%	97	+12,286.117%
2023-12-22	45.9000	46.9000	45.7000	46.9000	+2.067%	61,689	+12,074.840%
2023-12-21	44.7000	46.5500	44.7000	45.9500	+0.878%	16,296	+12,326.551%
2023-12-20	44.7000	45.8500	44.7000	45.5500	+0.220%	23	+12,435.675%
2023-12-19	44.6000	45.4500	44.6000	45.4500	0.000%	370	+12,463.256%
2023-12-18	46.3000	46.3000	45.4500	45.4500	-1.623%	178	+12,463.256%
2023-12-15	45.0500	47.0500	45.0500	46.2000	-2.222%	42	+12,259.307%
2023-12-14	47.0500	47.4500	46.2000	47.2500	-0.421%	21	+11,984.656%
2023-12-13	45.6500	47.4500	45.4500	47.4500	+2.928%	278	+11,933.720%
2023-12-12	46.5000	46.5000	46.1000	46.1000	+2.902%	7	+12,286.117%
2023-12-11	45.5500	45.5500	42.5000	44.8000	-0.994%	229	+12,645.536%
2023-12-08	46.0000	47.2500	45.2500	45.2500	-1.309%	40	+12,518.785%
2023-12-07	46.5000	46.5000	44.7000	45.8500	-2.239%	183	+12,353.653%
2023-12-06	42.4000	46.9000	42.4000	46.9000	+5.869%	597	+12,074.840%
2023-12-05	44.1000	44.4000	43.4500	44.3000	+2.546%	196	+12,789.391%
2023-12-04	45.3500	45.3500	42.8000	43.2000	+1.887%	37,969	+13,117.593%
2023-12-01	42.3000	44.2000	42.3000	42.4000	-0.703%	60	+13,366.981%
2023-11-30	42.7500	43.6500	42.2000	42.7000	+1.425%	146,734	+13,272.365%
2023-11-29	43.2500	44.6000	42.1000	42.1000	-3.330%	1,253	+13,462.945%
2023-11-28	45.7500	45.7500	42.5000	43.5500	-0.229%	4	+13,011.366%
2023-11-27	44.1000	44.2500	43.4000	43.6500	-1.133%	157,175	+12,981.329%
2023-11-24	43.4000	44.2000	43.4000	44.1500	+3.396%	20,324	+12,833.182%
2023-11-23	42.2000	42.7000	42.2000	42.7000	+0.471%	333	+13,272.365%
2023-11-22	42.6000	44.6000	42.5000	42.5000	-4.494%	359	+13,335.294%
2023-11-21	43.3500	44.7000	43.3500	44.5000	+1.482%	540	+12,731.461%
2023-11-20	41.4500	43.8500	41.4500	43.8500	+0.458%	408	+12,921.665%
2023-11-17	42.3000	43.6500	42.3000	43.6500	+0.925%	298	+12,981.329%
2023-11-16	44.3000	44.3000	43.2500	43.2500	-1.705%	8	+13,102.312%
2023-11-15	42.2000	44.6000	42.2000	44.0000	-0.901%	330	+12,877.273%
2023-11-14	42.5000	44.4000	42.3000	44.4000	+3.738%	85	+12,760.360%
2023-11-13	44.0000	45.0500	42.8000	42.8000	-1.496%	238	+13,241.121%
2023-11-10	44.7000	45.6500	43.4500	43.4500	-2.140%	599	+13,041.542%
2023-11-09	44.2000	44.4000	44.2000	44.4000	-0.448%	197	+12,760.360%
2023-11-08	45.5500	45.5500	44.6000	44.6000	+0.677%	260	+12,702.691%
2023-11-07	51.0500	51.0500	44.3000	44.3000	-13.729%	2,255	+12,789.391%
2023-11-06	52.0000	52.0000	51.3500	51.3500	+0.391%	11	+11,019.766%
2023-11-03	51.8500	51.8500	51.0500	51.1500	-0.583%	78	+11,063.245%
2023-11-02	51.1500	53.3500	51.1500	51.4500	+1.081%	117	+10,998.154%
2023-11-01	50.4000	52.1000	49.9500	50.9000	+2.518%	58,898	+11,118.075%
2023-10-31	50.0000	50.0000	49.6500	49.6500	+0.202%	50	+11,400.504%
2023-10-30	48.3000	49.5500	48.3000	49.5500	+1.745%	171	+11,423.713%
2023-10-27	44.7000	48.7000	43.6500	48.7000	+3.507%	108	+11,624.846%
2023-10-26	47.0000	47.4500	46.6500	47.0500	-0.423%	127,792	+12,036.026%
2023-10-25	48.2000	48.2000	47.2500	47.2500	+2.495%	106	+11,984.656%
2023-10-24	46.7000	46.7000	45.7500	46.1000	-2.123%	66	+12,286.117%
2023-10-23	45.7500	47.1000	44.5000	47.1000	+6.803%	53,400	+12,023.142%
2023-10-20	45.6500	45.6500	43.1500	44.1000	-0.787%	102	+12,847.846%
2023-10-19	44.0000	45.4500	44.0000	44.4500	-3.370%	42,337	+12,745.894%
2023-10-18	46.0000	46.0000	46.0000	46.0000	-4.167%	200	+12,313.043%
2023-10-17	47.1500	48.0000	46.7000	48.0000	+1.587%	108	+11,795.833%
2023-10-16	48.6000	48.9000	47.2500	47.2500	-3.176%	273	+11,984.656%
2023-10-13	52.6000	52.6000	48.8000	48.8000	-5.151%	39	+11,600.820%
2023-10-12	51.0500	51.4500	51.0500	51.4500	+1.081%	384	+10,998.154%
2023-10-11	47.3500	50.9000	47.3500	50.9000	+4.303%	10	+11,118.075%
2023-10-10	48.7000	48.8000	47.1500	48.8000	-0.510%	49	+11,600.820%
2023-10-09	52.0000	52.0000	49.0500	49.0500	-1.009%	31	+11,541.182%
2023-10-06	51.8500	51.8500	49.5500	49.5500	-1.098%	61	+11,423.713%
2023-10-05	49.0500	51.0500	48.3000	50.1000	+1.314%	63	+11,297.206%
2023-10-04	51.4500	52.0000	49.4500	49.4500	-0.802%	549	+11,447.017%
2023-10-03	48.9000	50.2000	48.1000	49.8500	-3.857%	1,039	+11,354.363%
2023-10-02	53.2500	53.2500	51.8500	51.8500	-1.238%	114	+10,912.536%
2023-09-29	51.7000	52.8000	50.8000	52.5000	+2.840%	59,645	+10,776.190%
2023-09-28	48.6000	51.2500	48.6000	51.0500	+1.693%	20	+11,085.113%
2023-09-27	50.3000	50.3000	50.2000	50.2000	-0.986%	27	+11,274.502%
2023-09-26	49.5500	50.7000	49.5500	50.7000	+2.115%	54	+11,162.327%
2023-09-25	49.6500	49.6500	49.6500	49.6500	-0.700%	10	+11,400.504%
2023-09-22	50.0000	50.0000	49.8500	50.0000	+0.503%	19	+11,320.000%
2023-09-21	47.8500	49.7500	47.8500	49.7500	-0.500%	21	+11,377.387%
2023-09-20	49.8500	50.0000	49.8500	50.0000	-2.248%	49	+11,320.000%
2023-09-19	51.3500	51.3500	51.1500	51.1500	-0.389%	569	+11,063.245%
2023-09-18	50.3000	51.3500	50.3000	51.3500	+2.291%	3	+11,019.766%
2023-09-15	50.8000	55.3500	49.5500	50.2000	+1.929%	102	+11,274.502%
2023-09-14	51.0500	51.0500	49.2500	49.2500	+0.203%	319	+11,493.909%
2023-09-13	51.0500	51.0500	49.1500	49.1500	-2.480%	633	+11,517.497%
2023-09-12	51.0000	51.0000	49.6500	50.4000	0.000%	29,725	+11,229.365%
2023-09-11	51.0500	51.0500	50.4000	50.4000	+0.800%	70	+11,229.365%
2023-09-08	51.1500	51.1500	50.0000	50.0000	+1.317%	13	+11,320.000%
2023-09-07	51.2500	51.2500	49.3500	49.3500	+0.817%	21	+11,470.415%
2023-09-06	49.4500	49.4500	48.4000	48.9500	-4.114%	17,555	+11,564.964%
2023-09-05	51.1500	51.1500	51.0500	51.0500	-2.015%	671	+11,085.113%
2023-09-04	52.1000	52.1000	52.1000	52.1000	+0.482%	23	+10,859.693%
2023-09-01	49.6500	51.8500	49.6500	51.8500	+0.582%	16	+10,912.536%
2023-08-31	51.5500	51.5500	51.5500	51.5500	+0.979%	88	+10,976.625%
2023-08-30	51.1500	51.1500	51.0500	51.0500	+2.100%	60	+11,085.113%
2023-08-29	50.4000	50.6000	49.3500	50.0000	+2.669%	72,576	+11,320.000%
2023-08-25	49.2500	49.2500	48.7000	48.7000	-2.307%	10	+11,624.846%
2023-08-24	50.5000	50.5000	49.8500	49.8500	+1.943%	48	+11,354.363%
2023-08-23	51.4500	51.4500	48.9000	48.9000	-1.511%	23	+11,576.892%
2023-08-22	50.8000	50.8000	49.6500	49.6500	+0.812%	40	+11,400.504%
2023-08-21	49.0500	50.2000	48.5000	49.2500	+2.073%	63	+11,493.909%
2023-08-18	49.2500	49.2500	47.3500	48.2500	-1.329%	93,450	+11,734.197%
2023-08-17	51.3500	51.4500	48.9000	48.9000	-3.740%	32	+11,576.892%
2023-08-16	50.1000	52.1000	50.1000	50.8000	-0.392%	121,071	+11,140.157%
2023-08-15	52.1000	52.1000	50.5000	51.0000	-0.682%	121,866	+11,096.078%
2023-08-14	50.4000	51.3500	50.4000	51.3500	+1.885%	226	+11,019.766%
2023-08-11	49.0500	51.0000	48.6500	50.4000	+0.800%	114,945	+11,229.365%
2023-08-10	51.0500	51.0500	50.0000	50.0000	-3.195%	1,611	+11,320.000%
2023-08-09	53.0500	53.0500	51.5500	51.6500	-0.193%	4,982	+10,955.179%
2023-08-08	51.8500	51.8500	51.7500	51.7500	-1.803%	135	+10,933.816%
2023-08-07	53.8500	53.8500	52.7000	52.7000	+2.231%	192	+10,734.915%
2023-08-04	51.4500	51.5500	51.4500	51.5500	-1.056%	2,515	+10,976.625%
2023-08-03	51.4500	52.4000	51.4500	52.1000	+1.659%	511	+10,859.693%
2023-08-02	51.0500	51.2500	51.0500	51.2500	-1.820%	331	+11,041.463%
2023-08-01	43.3500	52.2000	43.3500	52.2000	+18.100%	1,555	+10,838.697%
2023-07-31	44.0000	46.0000	44.0000	44.2000	-0.786%	93	+12,818.552%
2023-07-28	44.8000	44.8000	43.5000	44.5500	+0.792%	25,974	+12,717.059%
2023-07-27	45.4500	45.4500	44.2000	44.2000	-1.887%	7	+12,818.552%
2023-07-26	44.8000	45.5500	44.8000	45.0500	+3.207%	116	+12,574.806%
2023-07-25	45.0500	46.2000	43.6500	43.6500	-2.567%	110	+12,981.329%
2023-07-24	46.2500	46.2500	44.8000	44.8000	-4.274%	30,506	+12,645.536%
2023-07-21	45.8500	46.8000	45.7500	46.8000	+1.961%	18	+12,100.855%
2023-07-20	46.1000	46.4000	45.5500	45.9000	-0.217%	45,759	+12,340.087%
2023-07-19	45.0500	46.0000	44.6000	46.0000	+4.545%	36	+12,313.043%
2023-07-18	45.2500	47.1500	44.0000	44.0000	-3.614%	70	+12,877.273%
2023-07-17	46.2500	46.2500	44.9000	45.6500	-1.933%	72,669	+12,408.215%
2023-07-14	48.1500	48.1500	45.5500	46.5500	+1.196%	88,248	+12,166.380%
2023-07-13	44.7000	46.3500	44.5500	46.0000	+3.255%	86,564	+12,313.043%
2023-07-12	44.8000	44.9000	43.2000	44.5500	+0.112%	231,257	+12,717.059%
2023-07-11	44.5000	44.5000	44.5000	44.5000	-0.224%	75	+12,731.461%
2023-07-10	43.5500	44.8500	43.5500	44.6000	+0.112%	38,067	+12,702.691%
2023-07-07	44.5500	44.8500	43.4500	44.5500	-3.152%	43,289	+12,717.059%
2023-07-06	46.0000	46.0000	46.0000	46.0000	-1.814%	45	+12,313.043%
2023-07-05	46.8000	47.2500	46.7000	46.8500	-0.742%	21,433	+12,087.834%
2023-07-04	47.3000	47.7000	46.7500	47.2000	-0.317%	26,618	+11,997.458%
2023-07-03	47.6500	47.7000	46.7500	47.3500	-1.251%	30,495	+11,959.134%
2023-06-30	47.3000	48.4500	47.3000	47.9500	+1.267%	43,701	+11,808.238%
2023-06-29	46.0000	47.5000	46.0000	47.3500	+0.959%	75,125	+11,959.134%
2023-06-28	47.7500	48.5000	46.8000	46.9000	-5.157%	95,826	+12,074.840%
2023-06-27	50.5000	50.5000	49.4500	49.4500	+0.101%	22	+11,447.017%
2023-06-26	50.0000	50.6000	49.1000	49.4000	-1.789%	112,083	+11,458.704%
2023-06-23	50.1000	51.3000	50.0000	50.3000	+0.903%	120,207	+11,251.889%
2023-06-22	52.0000	52.0000	49.3500	49.8500	-0.499%	48,022	+11,354.363%
2023-06-21	50.2000	51.4000	50.1000	50.1000	-0.199%	87,910	+11,297.206%
2023-06-20	50.2000	50.2000	50.2000	50.2000	+2.345%	229	+11,274.502%
2023-06-19	50.9000	50.9000	49.0500	49.0500	-1.407%	388	+11,541.182%
2023-06-16	49.8500	50.0000	48.7000	49.7500	-0.201%	40	+11,377.387%
2023-06-15	51.0500	51.0500	49.8500	49.8500	+0.100%	115	+11,354.363%
2023-06-14	51.0000	51.0000	49.0000	49.8000	+0.606%	51,219	+11,365.863%
2023-06-13	49.4500	50.0000	49.1000	49.5000	-2.174%	39,556	+11,435.354%
2023-06-12	49.2500	50.6000	49.2500	50.6000	-0.394%	87	+11,184.585%
2023-06-09	50.0000	50.8000	50.0000	50.8000	+1.906%	45	+11,140.157%
2023-06-08	49.6500	49.8500	49.6500	49.8500	+2.361%	57	+11,354.363%
2023-06-07	50.0000	50.0000	48.7000	48.7000	-2.988%	111	+11,624.846%
2023-06-06	50.3000	50.3000	50.2000	50.2000	+2.869%	10	+11,274.502%
2023-06-05	49.0500	49.2500	48.8000	48.8000	+1.245%	209	+11,600.820%
2023-06-02	48.8000	48.8000	48.2000	48.2000	+6.755%	433	+11,746.473%
2023-06-01	47.1500	47.1500	45.1500	45.1500	-0.221%	22	+12,546.733%
2023-05-31	45.6500	45.6500	45.2500	45.2500	+0.892%	25	+12,518.785%
2023-05-30	44.5000	45.2500	44.5000	44.8500	+0.787%	199,168	+12,631.327%
2023-05-26	44.0000	45.2000	43.9000	44.5000	-1.111%	177,245	+12,731.461%
2023-05-25	45.1500	45.2000	43.8000	45.0000	+4.287%	677,642	+12,588.889%
2023-05-24	48.6000	48.6000	43.1500	43.1500	-12.029%	152	+13,132.908%
2023-05-23	48.5500	49.8000	48.4500	49.0500	+5.258%	317,962	+11,541.182%
2023-05-22	46.6000	46.6000	46.6000	46.6000	-0.851%	189	+12,153.219%
2023-05-19	46.9500	47.3000	46.5000	47.0000	-0.106%	33,354	+12,048.936%
2023-05-18	46.0500	47.0500	45.4000	47.0500	+5.968%	77,129	+12,036.026%
2023-05-17	44.4000	44.4000	44.4000	44.4000	-0.782%	34	+12,760.360%
2023-05-16	45.3000	45.3000	44.1000	44.7500	-0.334%	33,008	+12,659.777%
2023-05-15	45.1000	45.6000	44.3500	44.9000	+0.335%	239,133	+12,617.149%
2023-05-12	42.7500	46.6500	42.2000	44.7500	+6.548%	159,495	+12,659.777%
2023-05-11	41.9500	42.2000	41.4500	42.0000	-0.238%	33,647	+13,495.238%
2023-05-10	42.7000	43.3500	41.9000	42.1000	-1.290%	28,951	+13,462.945%
2023-05-09	42.3500	43.5500	42.3500	42.6500	-0.467%	26,023	+13,288.042%
2023-05-05	42.6500	43.1500	42.0000	42.8500	-0.117%	27,013	+13,225.554%
2023-05-04	43.0500	43.9000	42.7500	42.9000	-4.983%	126,876	+13,210.023%
2023-05-03	44.9000	46.3500	44.9000	45.1500	-1.419%	170,847	+12,546.733%
2023-05-02	46.1500	46.4000	45.5000	45.8000	+1.552%	43,190	+12,367.249%
2023-04-28	44.7000	45.8000	44.6000	45.1000	-1.528%	24,057	+12,560.754%
2023-04-27	45.7000	46.1000	45.4500	45.8000	+0.659%	35,160	+12,367.249%
2023-04-26	44.5000	45.7500	44.1000	45.5000	+1.790%	29,845	+12,449.451%
2023-04-25	45.3500	45.3500	43.9000	44.7000	+1.131%	42,182	+12,674.049%
2023-04-24	44.6000	44.9500	44.2000	44.2000	-1.008%	19,919	+12,818.552%
2023-04-21	44.6000	44.6500	44.0000	44.6500	+0.790%	49,611	+12,688.354%
2023-04-20	43.2000	44.8500	43.2000	44.3000	-0.337%	38,665	+12,789.391%
2023-04-19	43.4500	45.1500	43.4000	44.4500	-0.112%	26,348	+12,745.894%
2023-04-18	48.2000	48.2000	44.1000	44.5000	-3.050%	127,220	+12,731.461%
2023-04-17	47.7500	47.7500	45.8500	45.9000	-2.340%	33,292	+12,340.087%
2023-04-14	45.9500	47.5500	45.9500	47.0000	+2.285%	29,990	+12,048.936%
2023-04-13	47.9500	47.9500	45.2000	45.9500	+0.218%	67,483	+12,326.551%
2023-04-12	46.0000	46.2000	45.1000	45.8500	-0.542%	57,898	+12,353.653%
2023-04-11	47.4500	47.4500	45.5000	46.1000	0.000%	95,175	+12,286.117%
2023-04-06	44.2000	46.6500	44.2000	46.1000	-0.432%	71,929	+12,286.117%
2023-04-05	48.6500	48.6500	46.2500	46.3000	-3.942%	107,831	+12,232.613%
2023-04-04	49.3000	49.3000	47.7000	48.2000	0.000%	65,714	+11,746.473%
2023-04-03	48.1500	48.7000	47.8000	48.2000	-0.104%	48,091	+11,746.473%
2023-03-31	49.7500	49.7500	48.2500	48.2500	-3.112%	146,859	+11,734.197%
2023-03-30	49.5000	50.0000	49.3000	49.8000	+1.426%	101,579	+11,365.863%
2023-03-29	49.5000	49.5000	48.2500	49.1000	+0.204%	115,373	+11,529.328%
2023-03-28	50.0000	50.3000	48.6000	49.0000	-2.196%	348,954	+11,553.061%
2023-03-27	51.7000	51.7000	49.5500	50.1000	+0.401%	168,509	+11,297.206%
2023-03-24	49.4000	49.9000	48.8000	49.9000	+0.605%	344,707	+11,342.886%
2023-03-23	49.0500	50.7000	48.8500	49.6000	+0.609%	150,915	+11,412.097%
2023-03-22	50.6000	51.0000	47.4500	49.3000	-3.143%	945,098	+11,482.150%
2023-03-21	46.6000	50.9000	46.6000	50.9000	+8.645%	251,916	+11,118.075%
2023-03-20	46.1000	47.2500	45.7500	46.8500	+0.321%	179,015	+12,087.834%
2023-03-17	47.6500	48.4500	46.7000	46.7000	-2.505%	1,156,422	+12,126.981%
2023-03-16	46.2500	48.1000	45.3000	47.9000	+5.507%	211,505	+11,820.668%
2023-03-15	46.8000	48.9000	44.4000	45.4000	+1.566%	190,325	+12,477.093%
2023-03-14	44.9500	45.2000	42.7500	44.7000	+4.196%	59,956	+12,674.049%
2023-03-13	44.7500	45.3500	42.9000	42.9000	-4.241%	266,537	+13,210.023%
2023-03-10	43.8000	45.4500	43.8000	44.8000	-2.503%	161,707	+12,645.536%
2023-03-09	45.4000	46.2000	44.8500	45.9500	+1.547%	144,512	+12,326.551%
2023-03-08	46.3000	46.3000	45.1000	45.2500	-2.056%	65,506	+12,518.785%
2023-03-07	46.3500	47.3000	45.9500	46.2000	+0.108%	69,523	+12,259.307%
2023-03-06	47.6000	47.7500	46.1500	46.1500	-2.944%	71,012	+12,272.698%
2023-03-03	47.9500	47.9500	46.2500	47.5500	+1.711%	301,219	+11,908.412%
2023-03-02	45.1500	47.0000	44.8000	46.7500	+3.544%	209,758	+12,113.904%
2023-03-01	45.5500	45.6500	44.8500	45.1500	+0.781%	54,970	+12,546.733%
2023-02-28	46.8000	46.8000	43.6000	44.8000	+0.336%	82,179	+12,645.536%
2023-02-27	43.6000	45.3000	43.6000	44.6500	+1.708%	92,206	+12,688.354%
2023-02-24	44.7000	44.7000	43.3000	43.9000	-1.899%	137,105	+12,906.834%
2023-02-23	43.4000	46.2000	43.4000	44.7500	+1.474%	123,395	+12,659.777%
2023-02-22	45.0000	45.0000	44.1000	44.1000	-2.000%	58,360	+12,847.846%
2023-02-21	45.2000	45.6500	44.6000	45.0000	-1.316%	160,982	+12,588.889%
2023-02-20	46.2500	46.7000	45.3000	45.6000	-0.437%	93,458	+12,421.930%
2023-02-17	44.9000	45.8500	43.9500	45.8000	+4.091%	117,361	+12,367.249%
2023-02-16	45.3000	45.4000	43.9000	44.0000	-2.870%	62,183	+12,877.273%
2023-02-15	45.8500	45.8500	44.9000	45.3000	-0.549%	40,495	+12,504.857%
2023-02-14	46.7000	46.7500	45.5500	45.5500	-1.726%	93,975	+12,435.675%
2023-02-13	45.8500	46.3500	45.4500	46.3500	+1.201%	18,033	+12,219.310%
2023-02-10	47.9000	47.9000	45.1500	45.8000	-1.080%	37,242	+12,367.249%
2023-02-09	45.8000	46.7500	45.5000	46.3000	+0.108%	132,357	+12,232.613%
2023-02-08	46.8500	46.8500	45.5500	46.2500	+0.653%	38,625	+12,245.946%
2023-02-07	49.5500	49.5500	44.7000	45.9500	-0.109%	53,234	+12,326.551%
2023-02-06	47.5000	47.5000	45.7000	46.0000	-0.755%	39,714	+12,313.043%
2023-02-03	46.0000	46.3500	45.8000	46.3500	+0.542%	50,380	+12,219.310%
2023-02-02	46.4000	47.5000	45.8000	46.1000	+1.207%	160,005	+12,286.117%
2023-02-01	46.9500	46.9500	45.1000	45.5500	-0.546%	45,733	+12,435.675%
2023-01-31	44.9000	46.0500	44.8500	45.8000	+1.440%	33,151	+12,367.249%
2023-01-30	45.3500	45.5000	44.0500	45.1500	-1.311%	63,432	+12,546.733%
2023-01-27	46.7000	46.7500	45.5000	45.7500	+0.219%	36,940	+12,380.874%
2023-01-26	46.8500	47.3000	45.6500	45.6500	-1.297%	38,091	+12,408.215%
2023-01-25	46.9000	47.6500	46.1500	46.2500	-1.700%	50,285	+12,245.946%
2023-01-24	48.1000	48.1000	45.9500	47.0500	+2.283%	106,009	+12,036.026%
2023-01-23	43.7500	46.2250	43.7500	46.0000	+0.218%	120,290	+12,313.043%
2023-01-20	46.9500	47.4000	45.8000	45.9000	+2.570%	131,203	+12,340.087%
2023-01-19	45.0000	45.5000	44.7500	44.7500	-0.666%	84,273	+12,659.777%
2023-01-18	44.4000	45.7500	43.6500	45.0500	-0.552%	39,931	+12,574.806%
2023-01-17	48.3000	48.3000	44.4500	45.3000	-2.054%	92,312	+12,504.857%
2023-01-16	45.1500	46.3500	45.1500	46.2500	+2.892%	36,156	+12,245.946%
2023-01-13	44.3500	45.2500	44.2500	44.9500	+1.011%	26,704	+12,603.003%
2023-01-12	43.4000	44.5000	42.9000	44.5000	+2.417%	32,442	+12,731.461%
2023-01-11	44.0000	44.4000	43.0000	43.4500	+1.282%	43,006	+13,041.542%
2023-01-10	43.7000	43.9500	42.9000	42.9000	-2.278%	38,334	+13,210.023%
2023-01-09	43.3000	44.6000	43.3000	43.9000	+0.228%	44,312	+12,906.834%
2023-01-06	42.9500	43.8500	42.9000	43.8000	+1.979%	55,371	+12,936.530%

.dark-mode .LnHr4X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LnHr4X{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR4IMPRINT GROUP PLCstock LSE

FOUR
4IMPRINT GROUP PLC
stock LSE