4imprint Group plc (FOUR.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 6,000.00 | 6,140.00 | 5,650.00 | 5,860.00 | 5,860.00 | 22,772 |
| 27 jun 2024 | 5,950.00 | 6,040.00 | 5,910.00 | 5,910.00 | 5,910.00 | 20,963 |
| 26 jun 2024 | 6,000.00 | 6,120.00 | 5,920.00 | 5,960.00 | 5,960.00 | 36,528 |
| 25 jun 2024 | 6,110.00 | 6,161.72 | 5,870.00 | 5,950.00 | 5,950.00 | 27,434 |
| 24 jun 2024 | 5,940.00 | 6,160.00 | 5,930.00 | 6,160.00 | 6,160.00 | 38,474 |
| 21 jun 2024 | 6,290.00 | 6,290.00 | 5,890.00 | 5,970.00 | 5,970.00 | 83,341 |
| 20 jun 2024 | 5,780.00 | 6,110.00 | 5,756.76 | 6,100.00 | 6,100.00 | 70,809 |
| 19 jun 2024 | 5,860.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,930.00 | 34,188 |
| 18 jun 2024 | 5,750.00 | 5,870.00 | 5,536.44 | 5,800.00 | 5,800.00 | 74,380 |
| 17 jun 2024 | 5,740.00 | 5,780.00 | 5,517.27 | 5,740.00 | 5,740.00 | 50,376 |
| 14 jun 2024 | 5,770.00 | 5,843.01 | 5,670.00 | 5,670.00 | 5,670.00 | 36,113 |
| 13 jun 2024 | 5,950.00 | 6,006.54 | 5,830.00 | 5,830.00 | 5,830.00 | 26,967 |
| 12 jun 2024 | 6,090.00 | 6,090.00 | 5,797.83 | 5,940.00 | 5,940.00 | 36,067 |
| 11 jun 2024 | 6,090.00 | 6,090.00 | 5,780.00 | 5,850.00 | 5,850.00 | 57,940 |
| 10 jun 2024 | 5,910.00 | 6,074.06 | 5,740.00 | 5,890.00 | 5,890.00 | 65,441 |
| 07 jun 2024 | 5,880.00 | 6,050.00 | 5,868.00 | 6,050.00 | 6,050.00 | 82,203 |
| 06 jun 2024 | 6,170.00 | 6,290.00 | 5,930.00 | 5,970.00 | 5,970.00 | 101,493 |
| 05 jun 2024 | 6,250.00 | 6,270.03 | 6,140.00 | 6,160.00 | 6,160.00 | 30,571 |
| 04 jun 2024 | 6,140.00 | 6,440.00 | 6,140.00 | 6,250.00 | 6,250.00 | 59,640 |
| 03 jun 2024 | 6,500.00 | 6,580.00 | 6,330.00 | 6,420.00 | 6,420.00 | 144,823 |
| 31 may 2024 | 6,390.00 | 6,520.00 | 6,365.00 | 6,490.00 | 6,490.00 | 101,437 |
| 30 may 2024 | 6,140.00 | 6,450.00 | 6,140.00 | 6,390.00 | 6,390.00 | 40,277 |
| 29 may 2024 | 6,240.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | 61,849 |
| 28 may 2024 | 6,020.00 | 6,360.00 | 5,956.02 | 6,220.00 | 6,220.00 | 63,200 |
| 24 may 2024 | 5,770.00 | 6,194.58 | 5,770.00 | 6,180.00 | 6,180.00 | 146,391 |
| 23 may 2024 | 5,950.00 | 6,120.00 | 5,760.00 | 6,020.00 | 6,020.00 | 31,496 |
| 22 may 2024 | 6,150.00 | 6,216.05 | 5,890.00 | 6,040.00 | 6,040.00 | 45,744 |
| 21 may 2024 | 6,220.00 | 6,340.00 | 6,090.00 | 6,190.00 | 6,190.00 | 66,627 |
| 20 may 2024 | 6,280.00 | 6,500.00 | 6,260.00 | 6,290.00 | 6,290.00 | 95,164 |
| 17 may 2024 | 6,180.00 | 6,290.00 | 6,100.00 | 6,260.00 | 6,260.00 | 290,324 |
| 16 may 2024 | 6,360.00 | 6,450.00 | 6,060.00 | 6,170.00 | 6,170.00 | 82,139 |
| 15 may 2024 | 6,220.00 | 6,460.00 | 6,152.40 | 6,210.00 | 6,210.00 | 160,514 |
| 14 may 2024 | 6,210.00 | 6,310.00 | 6,108.00 | 6,200.00 | 6,200.00 | 46,545 |
| 13 may 2024 | 6,410.00 | 6,410.00 | 6,270.00 | 6,270.00 | 6,270.00 | 27,757 |
| 10 may 2024 | 6,370.00 | 6,440.00 | 6,350.00 | 6,410.00 | 6,410.00 | 15,269 |
| 09 may 2024 | 6,500.00 | 6,540.00 | 6,370.00 | 6,370.00 | 6,370.00 | 22,673 |
| 08 may 2024 | 6,720.00 | 6,720.00 | 6,380.00 | 6,520.00 | 6,520.00 | 84,366 |
| 07 may 2024 | 6,260.00 | 6,420.00 | 6,160.00 | 6,420.00 | 6,420.00 | 54,718 |
| 03 may 2024 | 6,370.00 | 6,370.00 | 5,850.00 | 6,080.00 | 6,080.00 | 25,763 |
| 02 may 2024 | 6,200.00 | 6,330.00 | 5,993.23 | 6,260.00 | 6,260.00 | 30,611 |
| 02 may 2024 | 117 Dividendo | |||||
| 01 may 2024 | 6,210.00 | 6,235.88 | 6,235.88 | 6,230.00 | 6,113.00 | 37,094 |
| 30 abr 2024 | 6,330.00 | 6,370.00 | 6,240.00 | 6,280.00 | 6,162.06 | 287,351 |
| 29 abr 2024 | 6,140.00 | 6,300.00 | 6,110.00 | 6,220.00 | 6,103.19 | 209,935 |
| 26 abr 2024 | 6,320.00 | 6,430.00 | 6,124.00 | 6,280.00 | 6,162.06 | 18,258 |
| 25 abr 2024 | 6,050.00 | 6,584.00 | 6,050.00 | 6,320.00 | 6,201.31 | 68,003 |
| 24 abr 2024 | 6,190.00 | 6,580.00 | 6,190.00 | 6,310.00 | 6,191.50 | 58,365 |
| 23 abr 2024 | 6,620.00 | 6,620.00 | 6,020.00 | 6,440.00 | 6,319.06 | 22,511 |
| 22 abr 2024 | 6,000.00 | 6,350.00 | 6,000.00 | 6,320.00 | 6,201.31 | 44,555 |
| 19 abr 2024 | 6,200.00 | 6,320.00 | 6,088.78 | 6,250.00 | 6,132.62 | 29,100 |
| 18 abr 2024 | 6,270.00 | 6,330.00 | 6,200.00 | 6,200.00 | 6,083.56 | 65,940 |
| 17 abr 2024 | 6,290.00 | 6,440.00 | 6,231.60 | 6,280.00 | 6,162.06 | 90,250 |
| 16 abr 2024 | 6,340.00 | 6,380.00 | 6,188.18 | 6,250.00 | 6,132.62 | 42,611 |
| 15 abr 2024 | 6,380.00 | 6,550.00 | 6,270.00 | 6,440.00 | 6,319.06 | 167,951 |
| 12 abr 2024 | 6,780.00 | 6,780.00 | 6,380.00 | 6,380.00 | 6,260.18 | 39,681 |
| 11 abr 2024 | 6,400.00 | 6,560.00 | 6,370.00 | 6,450.00 | 6,328.87 | 103,288 |
| 10 abr 2024 | 6,410.00 | 6,607.70 | 6,380.00 | 6,380.00 | 6,260.18 | 41,043 |
| 09 abr 2024 | 6,190.00 | 6,540.00 | 6,146.00 | 6,480.00 | 6,358.30 | 31,077 |
| 08 abr 2024 | 6,320.00 | 6,550.00 | 6,300.00 | 6,540.00 | 6,417.18 | 165,333 |
| 05 abr 2024 | 6,300.00 | 6,420.00 | 6,280.00 | 6,370.00 | 6,250.37 | 56,067 |
| 04 abr 2024 | 6,010.00 | 6,540.00 | 6,010.00 | 6,410.00 | 6,289.62 | 94,036 |
| 03 abr 2024 | 6,280.00 | 6,420.00 | 6,140.00 | 6,290.00 | 6,171.87 | 75,982 |
| 02 abr 2024 | 6,260.00 | 6,400.00 | 6,082.40 | 6,310.00 | 6,191.50 | 61,810 |
| 28 mar 2024 | 6,390.00 | 6,460.00 | 6,320.00 | 6,340.00 | 6,220.93 | 70,025 |
| 27 mar 2024 | 6,170.00 | 6,360.00 | 6,170.00 | 6,340.00 | 6,220.93 | 101,943 |
| 26 mar 2024 | 6,000.00 | 6,293.33 | 6,000.00 | 6,280.00 | 6,162.06 | 64,722 |
| 25 mar 2024 | 6,180.00 | 6,180.00 | 6,100.00 | 6,130.00 | 6,014.88 | 29,415 |
| 22 mar 2024 | 6,150.00 | 6,280.00 | 6,130.00 | 6,200.00 | 6,083.56 | 81,945 |
| 21 mar 2024 | 6,150.00 | 6,190.00 | 6,046.43 | 6,180.00 | 6,063.94 | 53,510 |
| 20 mar 2024 | 6,080.00 | 6,200.00 | 6,010.00 | 6,100.00 | 5,985.44 | 42,087 |
| 19 mar 2024 | 6,050.00 | 6,190.00 | 6,041.80 | 6,090.00 | 5,975.63 | 47,203 |
| 18 mar 2024 | 6,070.00 | 6,220.00 | 5,921.31 | 6,090.00 | 5,975.63 | 27,006 |
| 15 mar 2024 | 6,030.00 | 6,240.00 | 6,000.00 | 6,200.00 | 6,083.56 | 94,371 |
| 14 mar 2024 | 5,920.00 | 6,070.00 | 5,850.00 | 6,030.00 | 5,916.76 | 134,956 |
| 13 mar 2024 | 5,630.00 | 6,000.00 | 5,630.00 | 5,940.00 | 5,828.45 | 112,548 |
| 12 mar 2024 | 5,720.00 | 5,890.00 | 5,481.52 | 5,850.00 | 5,740.14 | 48,855 |
| 11 mar 2024 | 5,700.00 | 5,834.80 | 5,556.78 | 5,820.00 | 5,710.70 | 51,058 |
| 08 mar 2024 | 5,800.00 | 5,830.00 | 5,540.00 | 5,660.00 | 5,553.70 | 15,781 |
| 07 mar 2024 | 5,810.00 | 5,862.50 | 5,730.00 | 5,750.00 | 5,642.01 | 27,487 |
| 06 mar 2024 | 5,770.00 | 5,890.00 | 5,723.77 | 5,810.00 | 5,700.89 | 67,162 |
| 05 mar 2024 | 5,670.00 | 5,850.00 | 5,495.45 | 5,790.00 | 5,681.26 | 69,238 |
| 04 mar 2024 | 5,810.00 | 5,820.00 | 5,670.00 | 5,670.00 | 5,563.52 | 27,476 |
| 01 mar 2024 | 5,700.00 | 5,850.00 | 5,634.00 | 5,820.00 | 5,710.70 | 23,166 |
| 29 feb 2024 | 5,570.00 | 5,750.00 | 5,550.00 | 5,700.00 | 5,592.95 | 43,454 |
| 28 feb 2024 | 5,660.00 | 5,660.00 | 5,520.00 | 5,580.00 | 5,475.21 | 20,609 |
| 27 feb 2024 | 5,540.00 | 5,690.00 | 5,540.00 | 5,660.00 | 5,553.70 | 74,056 |
| 26 feb 2024 | 5,480.00 | 5,615.00 | 5,470.00 | 5,580.00 | 5,475.21 | 20,557 |
| 23 feb 2024 | 5,500.00 | 5,630.00 | 5,410.00 | 5,530.00 | 5,426.15 | 64,169 |
| 22 feb 2024 | 5,550.00 | 5,550.00 | 5,480.00 | 5,490.00 | 5,386.90 | 23,940 |
| 21 feb 2024 | 5,570.00 | 5,631.82 | 5,460.00 | 5,510.00 | 5,406.52 | 45,355 |
| 20 feb 2024 | 5,720.00 | 5,730.00 | 5,517.37 | 5,570.00 | 5,465.39 | 23,256 |
| 19 feb 2024 | 5,590.00 | 5,733.65 | 5,519.96 | 5,690.00 | 5,583.14 | 14,420 |
| 16 feb 2024 | 5,460.00 | 5,620.00 | 5,332.50 | 5,590.00 | 5,485.02 | 125,360 |
| 15 feb 2024 | 5,620.00 | 5,620.00 | 5,370.00 | 5,400.00 | 5,298.59 | 43,658 |
| 14 feb 2024 | 5,380.00 | 5,540.00 | 5,377.58 | 5,400.00 | 5,298.59 | 85,796 |
| 13 feb 2024 | 5,550.00 | 5,576.26 | 5,350.00 | 5,400.00 | 5,298.59 | 110,754 |
| 12 feb 2024 | 5,410.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,416.33 | 136,933 |
| 09 feb 2024 | 5,490.00 | 5,507.25 | 5,390.00 | 5,400.00 | 5,298.59 | 46,292 |
| 08 feb 2024 | 5,450.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,377.08 | 65,797 |
| 07 feb 2024 | 5,550.00 | 5,560.00 | 5,340.00 | 5,460.00 | 5,357.46 | 52,823 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.