FOUR

4imprint Historical Data - FOUR

FOUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 2,790.00 35.00 1.27% 2,775.00 2,790.00 2,735.00 57,696
Jun 17 2021 2,755.00 -20.00 -0.72% 2,745.00 2,985.00 2,720.00 31,738
Jun 16 2021 2,775.00 30.00 1.09% 2,760.00 2,830.00 2,705.00 26,322
Jun 15 2021 2,745.00 -40.00 -1.44% 2,790.00 2,815.00 2,710.00 26,550
Jun 14 2021 2,785.00 -10.00 -0.36% 2,785.00 2,810.00 2,750.00 22,895
Jun 11 2021 2,795.00 20.00 0.72% 2,710.00 2,805.00 2,710.00 7,279
Jun 10 2021 2,775.00 5.00 0.18% 2,765.00 2,775.00 2,715.00 22,490
Jun 09 2021 2,770.00 -60.00 -2.12% 2,820.00 2,830.00 2,720.00 10,670
Jun 08 2021 2,830.00 25.00 0.89% 2,810.00 2,910.00 2,785.00 15,683
Jun 07 2021 2,805.00 -45.00 -1.58% 2,850.00 2,865.00 2,800.00 11,223
Jun 04 2021 2,850.00 -35.00 -1.21% 2,935.00 2,965.00 2,835.00 21,222
Jun 03 2021 2,885.00 -230.00 -7.38% 3,095.00 3,100.00 2,885.00 14,683
Jun 02 2021 3,115.00 95.00 3.15% 3,025.00 3,190.00 3,025.00 46,467
Jun 01 2021 3,020.00 145.00 5.04% 2,895.00 3,075.00 2,895.00 29,134
May 31 2021 2,875.00 0.00 +0.00% 2,850.00 2,905.00 2,830.00 0.00
May 28 2021 2,875.00 60.00 2.13% 2,850.00 2,905.00 2,830.00 25,662
May 27 2021 2,815.00 -80.00 -2.76% 2,880.00 2,900.00 2,810.00 62,543
May 26 2021 2,895.00 -35.00 -1.19% 2,925.00 2,945.00 2,895.00 60,216
May 25 2021 2,930.00 5.00 0.17% 2,920.00 2,950.00 2,895.00 51,681
May 24 2021 2,925.00 50.00 1.74% 2,875.00 2,925.00 2,855.00 18,762
May 21 2021 2,875.00 55.00 1.95% 2,735.00 2,900.00 2,735.00 25,823
May 20 2021 2,820.00 80.00 2.92% 2,745.00 2,840.00 2,745.00 54,992
May 19 2021 2,740.00 195.00 7.66% 2,515.00 2,740.00 2,515.00 98,794
May 18 2021 2,545.00 245.00 10.65% 2,450.00 2,575.00 2,380.00 42,144
May 17 2021 2,300.00 0.00 0.0% 2,295.00 2,315.00 2,275.00 31,880
May 14 2021 2,300.00 0.00 0.0% 2,345.00 2,350.00 2,295.00 26,434
May 13 2021 2,300.00 50.00 2.22% 2,230.00 2,310.00 2,200.00 25,970
May 12 2021 2,250.00 -75.00 -3.23% 2,225.00 2,270.00 2,200.00 67,553
May 11 2021 2,325.00 -20.00 -0.85% 2,300.00 2,360.00 2,300.00 69,406
May 10 2021 2,345.00 -35.00 -1.47% 2,255.00 2,370.00 2,255.00 9,923
May 07 2021 2,380.00 60.00 2.59% 2,200.00 2,385.00 2,200.00 23,546
May 06 2021 2,320.00 15.00 0.65% 2,345.00 2,350.00 2,305.00 31,956
May 05 2021 2,305.00 -35.00 -1.5% 2,385.00 2,385.00 2,300.00 25,033
May 04 2021 2,340.00 -10.00 -0.43% 2,370.00 2,420.00 2,335.00 52,890
May 03 2021 2,350.00 0.00 +0.00% 2,290.00 2,430.00 2,290.00 0.00
Apr 30 2021 2,350.00 30.00 1.29% 2,290.00 2,430.00 2,290.00 30,573
Apr 29 2021 2,320.00 -40.00 -1.69% 2,400.00 2,400.00 2,300.00 21,323
Apr 28 2021 2,360.00 5.00 0.21% 2,305.00 2,430.00 2,305.00 13,894
Apr 27 2021 2,355.00 10.00 0.43% 2,300.00 2,355.00 2,240.00 34,982
Apr 26 2021 2,345.00 30.00 1.3% 2,305.00 2,385.00 2,305.00 21,564
Apr 23 2021 2,315.00 0.00 0.0% 2,290.00 2,340.00 2,245.00 30,185
Apr 22 2021 2,315.00 10.00 0.43% 2,260.00 2,350.00 2,250.00 39,366
Apr 21 2021 2,305.00 -50.00 -2.12% 2,350.00 2,365.00 2,265.00 16,721
Apr 20 2021 2,355.00 -35.00 -1.46% 2,380.00 2,385.00 2,350.00 83,103
Apr 19 2021 2,390.00 -75.00 -3.04% 2,405.00 2,495.00 2,390.00 12,522
Apr 16 2021 2,465.00 0.00 0.0% 2,420.00 2,480.00 2,385.00 36,369
Apr 15 2021 2,465.00 40.00 1.65% 2,460.00 2,495.00 2,400.00 68,124
Apr 14 2021 2,425.00 50.00 2.11% 2,320.00 2,450.00 2,320.00 44,257
Apr 13 2021 2,375.00 45.00 1.93% 2,235.00 2,375.00 2,220.00 215,504
Apr 12 2021 2,330.00 -45.00 -1.89% 2,510.00 2,510.00 2,330.00 124,392
Apr 09 2021 2,375.00 -195.00 -7.59% 2,520.00 2,565.00 2,375.00 88,557
Apr 08 2021 2,570.00 50.00 1.98% 2,550.00 2,570.00 2,520.00 1,219,360
Apr 07 2021 2,520.00 20.00 0.8% 2,445.00 2,550.00 2,445.00 54,665
Apr 06 2021 2,500.00 -10.00 -0.4% 2,530.00 2,570.00 2,500.00 23,635
Apr 05 2021 2,510.00 0.00 +0.00% 2,465.00 2,525.00 2,450.00 0.00
Apr 02 2021 2,510.00 0.00 +0.00% 2,465.00 2,525.00 2,450.00 0.00
Apr 01 2021 2,510.00 60.00 2.45% 2,465.00 2,525.00 2,450.00 23,646
Mar 31 2021 2,450.00 40.00 1.66% 2,450.00 2,455.00 2,410.00 27,478
Mar 30 2021 2,410.00 0.00 0.0% 2,400.00 2,425.00 2,390.00 8,115
Mar 29 2021 2,410.00 0.00 0.0% 2,465.00 2,465.00 2,380.00 28,910
Mar 26 2021 2,410.00 0.00 0.0% 2,455.00 2,580.00 2,385.00 22,034
Mar 25 2021 2,410.00 -5.00 -0.21% 2,305.00 2,415.00 2,305.00 38,227
Mar 24 2021 2,415.00 45.00 1.9% 2,365.00 2,440.00 2,360.00 37,397
Mar 23 2021 2,370.00 20.00 0.85% 2,375.00 2,375.00 2,350.00 54,491
Mar 22 2021 2,350.00 95.00 4.21% 2,355.00 2,365.00 2,245.00 37,448
Your Recent History
LSE
FOUR
4imprint
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 08:56:18