5,360.00p+10.00 (+0.19%)23 Aug 2024, 16:35
4Imprint Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 5320.00p | 5390.00p | 5292.99p | 5360.00p | 17,861 |
Aug 22, 2024 | 5440.00p | 5480.00p | 5300.00p | 5350.00p | 28,798 |
Aug 21, 2024 | 5220.00p | 5410.00p | 5200.00p | 5410.00p | 40,312 |
Aug 20, 2024 | 5360.00p | 5450.00p | 5260.00p | 5270.00p | 49,664 |
Aug 19, 2024 | 5200.00p | 5400.00p | 5200.00p | 5400.00p | 28,148 |
Aug 16, 2024 | 5410.00p | 5550.00p | 5350.00p | 5360.00p | 26,065 |
Aug 15, 2024 | 5330.00p | 5580.00p | 5290.00p | 5460.00p | 24,244 |
Aug 14, 2024 | 5370.00p | 5460.00p | 5290.00p | 5370.00p | 104,722 |
Aug 13, 2024 | 5340.00p | 5380.00p | 5270.00p | 5370.00p | 115,941 |
Aug 12, 2024 | 5500.00p | 5598.82p | 5340.00p | 5340.00p | 95,387 |
Aug 9, 2024 | 5410.00p | 5560.00p | 5410.00p | 5490.00p | 26,154 |
Aug 8, 2024 | 5380.00p | 5520.00p | 5380.00p | 5490.00p | 90,019 |
Aug 7, 2024 | 5720.00p | 5863.80p | 5260.00p | 5490.00p | 207,749 |
Aug 6, 2024 | 5610.00p | 5740.00p | 5550.00p | 5620.00p | 60,565 |
Aug 5, 2024 | 5560.00p | 5670.00p | 5390.00p | 5590.00p | 140,540 |
Aug 2, 2024 | 5930.00p | 6034.80p | 5670.00p | 5710.00p | 51,082 |
Aug 1, 2024 | 6140.00p | 6200.00p | 5930.00p | 5950.00p | 64,812 |
Jul 31, 2024 | 6100.00p | 6460.00p | 6100.00p | 6110.00p | 41,071 |
Jul 30, 2024 | 6170.00p | 6300.00p | 5970.00p | 6140.00p | 65,654 |
Jul 29, 2024 | 5820.00p | 6200.00p | 5820.00p | 5970.00p | 44,090 |
Jul 26, 2024 | 5710.00p | 6140.00p | 5710.00p | 6140.00p | 198,175 |
Jul 25, 2024 | 6010.00p | 6010.00p | 5790.00p | 5910.00p | 23,014 |
Jul 24, 2024 | 5940.00p | 6040.00p | 5890.00p | 5890.00p | 29,080 |
Jul 23, 2024 | 6030.00p | 6030.00p | 5900.00p | 5970.00p | 19,353 |
Jul 22, 2024 | 6210.00p | 6210.00p | 5895.00p | 6010.00p | 251,227 |
Jul 19, 2024 | 6050.00p | 6140.00p | 5897.50p | 5930.00p | 29,830 |
Jul 18, 2024 | 6140.00p | 6200.00p | 6080.00p | 6150.00p | 62,446 |
Jul 17, 2024 | 6100.00p | 6180.00p | 6020.00p | 6150.00p | 18,533 |
Jul 16, 2024 | 6180.00p | 6210.00p | 6140.00p | 6160.00p | 26,228 |
Jul 15, 2024 | 6250.00p | 6442.53p | 6130.00p | 6180.00p | 19,537 |
Jul 12, 2024 | 6190.00p | 6330.00p | 6130.00p | 6210.00p | 28,975 |
Jul 11, 2024 | 6130.00p | 6200.00p | 6090.00p | 6130.00p | 111,875 |
Jul 10, 2024 | 6130.00p | 6180.00p | 6070.00p | 6130.00p | 46,757 |
Jul 9, 2024 | 6340.00p | 6410.00p | 6050.00p | 6120.00p | 57,265 |
Jul 8, 2024 | 6070.00p | 6385.60p | 6060.00p | 6190.00p | 24,308 |
Jul 5, 2024 | 6200.00p | 6280.00p | 5985.95p | 6260.00p | 53,206 |
Jul 4, 2024 | 5940.00p | 5974.19p | 5845.00p | 5930.00p | 38,259 |
Jul 3, 2024 | 5880.00p | 5960.00p | 5760.73p | 5930.00p | 119,561 |
Jul 2, 2024 | 5520.00p | 5830.00p | 5520.00p | 5820.00p | 49,886 |
Jul 1, 2024 | 5810.00p | 5920.00p | 5640.00p | 5770.00p | 20,104 |
Jun 28, 2024 | 6000.00p | 6140.00p | 5650.00p | 5860.00p | 22,772 |
Jun 27, 2024 | 5950.00p | 6040.00p | 5910.00p | 5910.00p | 20,963 |
Jun 26, 2024 | 6000.00p | 6120.00p | 5920.00p | 5960.00p | 36,528 |
Jun 25, 2024 | 6110.00p | 6161.72p | 5870.00p | 5950.00p | 27,434 |
Jun 24, 2024 | 5940.00p | 6160.00p | 5930.00p | 6160.00p | 38,474 |
Jun 21, 2024 | 6290.00p | 6290.00p | 5890.00p | 5970.00p | 83,341 |
Jun 20, 2024 | 5780.00p | 6110.00p | 5756.76p | 6100.00p | 70,809 |
Jun 19, 2024 | 5860.00p | 5930.00p | 5800.00p | 5930.00p | 34,188 |
Jun 18, 2024 | 5750.00p | 5870.00p | 5536.44p | 5800.00p | 74,380 |
Jun 17, 2024 | 5740.00p | 5780.00p | 5517.27p | 5740.00p | 50,376 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.