5,270.00p-60.00 (-1.13%)18 Oct 2024, 18:37
4Imprint Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2024 | 4795.00p | 5240.00p | 4790.00p | 5210.00p | 44,300 |
Sep 18, 2024 | 4925.00p | 5080.00p | 4894.55p | 4985.00p | 35,619 |
Sep 17, 2024 | 4970.00p | 5160.00p | 4970.00p | 5020.00p | 42,831 |
Sep 16, 2024 | 5020.00p | 5020.00p | 4890.00p | 4955.00p | 62,712 |
Sep 13, 2024 | 4890.00p | 4965.00p | 4830.57p | 4960.00p | 20,443 |
Sep 12, 2024 | 4905.00p | 4940.00p | 4857.49p | 4910.00p | 34,273 |
Sep 11, 2024 | 4970.00p | 4970.00p | 4835.00p | 4835.00p | 87,173 |
Sep 10, 2024 | 5040.00p | 5077.32p | 4935.00p | 4935.00p | 40,936 |
Sep 9, 2024 | 5060.00p | 5138.00p | 5040.00p | 5070.00p | 15,285 |
Sep 6, 2024 | 5200.00p | 5250.00p | 5060.00p | 5060.00p | 63,285 |
Sep 5, 2024 | 5160.00p | 5260.00p | 5160.00p | 5240.00p | 16,697 |
Sep 4, 2024 | 5200.00p | 5280.00p | 5200.00p | 5250.00p | 31,258 |
Sep 3, 2024 | 5180.00p | 5400.00p | 5180.00p | 5250.00p | 28,900 |
Sep 2, 2024 | 5450.00p | 5450.00p | 5220.00p | 5330.00p | 119,268 |
Aug 30, 2024 | 5330.00p | 5353.53p | 5230.00p | 5270.00p | 29,724 |
Aug 29, 2024 | 5210.00p | 5370.00p | 5170.00p | 5370.00p | 114,615 |
Aug 28, 2024 | 5050.00p | 5330.00p | 5050.00p | 5160.00p | 129,698 |
Aug 27, 2024 | 5370.00p | 5390.76p | 5260.00p | 5260.00p | 69,990 |
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 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.