4imprint Group PLC (FOUR.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 365 | 6.74676524954 | 5410 | 5894.2 | 5410 | 156 | 5695.59768638 | DE |
| 4 | 870 | 17.7370030581 | 4905 | 5894.2 | 4535 | 137 | 5120.65109154 | DE |
| 12 | 375 | 6.94444444444 | 5400 | 5894.2 | 4535 | 145 | 5025.09385774 | DE |
| 26 | -475 | -7.6 | 6250 | 6410 | 4535 | 112 | 5162.81628802 | DE |
| 52 | 285 | 5.1912568306 | 5490 | 6755 | 4535 | 103 | 5571.18641732 | DE |
| 156 | 2990 | 107.360861759 | 2785 | 6755 | 2175 | 178 | 4462.46791958 | DE |
| 260 | 2375 | 69.8529411765 | 3400 | 6755 | 1716.1 | 251 | 3511.82942346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738165140 | 5810 | -30 | -0.51 | 5785 | 5894.2 | 5515 | 277 |
| 1738078980 | 5840 | 295 | 5.32 | 5505 | 5840 | 5505 | 104 |
| 1737975300 | 5545 | -115 | -2.03 | 5545 | 5638.7 | 5496.7 | 135 |
| 1737735960 | 5660 | 155 | 2.82 | 5620 | 5685.8 | 5620 | 152 |
| 1737649680 | 5505 | -115 | -2.05 | 5410 | 5597.1 | 5410 | 110 |
| 1737563340 | 5620 | 0 | 0.00 | 5620 | 5620 | 5620 | 0 |
| 1737476940 | 5620 | 675 | 13.65 | 5260 | 5620 | 5145 | 119 |
| 1737390480 | 4945 | -115 | -2.27 | 4840 | 5105 | 4840 | 50 |
| 1737131340 | 5060 | -160 | -3.07 | 5145 | 5165 | 5060 | 0 |
| 1737044940 | 5220 | 95 | 1.85 | 5105 | 5220 | 4965 | 10 |
| 1736955300 | 5125 | 200 | 4.06 | 5090 | 5125 | 4905 | 39 |
| 1736869080 | 4925 | 95 | 1.97 | 4705 | 4925 | 4705 | 0 |
| 1736782500 | 4830 | 65 | 1.36 | 4820 | 4832.9 | 4762.9 | 310 |
| 1736524020 | 4765 | 60 | 1.28 | 4745 | 4765 | 4690 | 136 |
| 1736439600 | 4705 | -125 | -2.59 | 4810 | 4810 | 4705 | 172 |
| 1736353620 | 4830 | 30 | 0.63 | 4820 | 4830 | 4755.65 | 28 |
| 1736264400 | 4800 | 45 | 0.95 | 4535 | 4802.6 | 4535 | 122 |
| 1736180880 | 4755 | -65 | -1.35 | 4860 | 4865.8 | 4755 | 196 |
| 1735918500 | 4820 | -60 | -1.23 | 4880 | 4880 | 4820 | 226 |
| 1735832160 | 4880 | 60 | 1.24 | 4905 | 4905 | 4857.1 | 425 |
| 1735662660 | 4820 | 0 | 0.00 | 4820 | 4820 | 4820 | 0 |
| 1735576260 | 4820 | 0 | 0.00 | 4820 | 4847.1 | 4820 | 150 |
| 1735313700 | 4820 | 115 | 2.44 | 4820 | 4827.1 | 4705 | 416 |
| 1735057680 | 4705 | 0 | 0.00 | 4705 | 4705 | 4705 | 0 |
| 1734971280 | 4705 | -10 | -0.21 | 4545 | 4735.8 | 4545 | 108 |
| 1734712200 | 4715 | -30 | -0.63 | 4775 | 4785 | 4640 | 150 |
| 1734622440 | 4745 | -115 | -2.37 | 5000 | 5000 | 4745 | 1 |
| 1734536340 | 4860 | 20 | 0.41 | 4810 | 4890 | 4810 | 0 |
| 1734449880 | 4840 | -145 | -2.91 | 4945 | 4945 | 4802.75 | 102 |
| 1734366420 | 4985 | 80 | 1.63 | 4870 | 4985 | 4802.9 | 818 |
| 1734104460 | 4905 | -115 | -2.29 | 5000 | 5010 | 4905 | 115 |
| 1734020880 | 5020 | 35 | 0.70 | 5200 | 5200 | 5020 | 258 |
| 1733931060 | 4985 | -15 | -0.30 | 5000 | 5040 | 4985 | 292 |
| 1733848080 | 5000 | -115 | -2.25 | 5105 | 5105 | 5000 | 159 |
| 1733761860 | 5115 | 10 | 0.20 | 5200 | 5200 | 5050 | 248 |
| 1733495700 | 5105 | 45 | 0.89 | 4880 | 5105 | 4880 | 101 |
| 1733416140 | 5060 | 325 | 6.86 | 5200 | 5200 | 4985 | 269 |
| 1733326500 | 4735 | -275 | -5.49 | 5000 | 5090 | 4735 | 251 |
| 1733239800 | 5010 | -50 | -0.99 | 5200 | 5200 | 5010 | 42 |
| 1733156940 | 5060 | 30 | 0.60 | 5040 | 5124.2 | 5020 | 621 |
| 1732897620 | 5030 | -95 | -1.85 | 5000 | 5138.4 | 5000 | 97 |
| 1732808160 | 5125 | 45 | 0.89 | 4925 | 5175.8 | 4925 | 241 |
| 1732721820 | 5080 | 30 | 0.59 | 4925 | 5081.3 | 4925 | 122 |
| 1732638480 | 5050 | 10 | 0.20 | 4925 | 5050 | 4925 | 0 |
| 1732548840 | 5040 | 265 | 5.55 | 5020 | 5060 | 4974.2 | 57 |
| 1732289460 | 4775 | -160 | -3.24 | 4925 | 5030 | 4775 | 0 |
| 1732203480 | 4935 | -30 | -0.60 | 5070 | 5070 | 4935 | 119 |
| 1732120140 | 4965 | -125 | -2.46 | 4905 | 5090 | 4905 | 5 |
| 1732033620 | 5090 | 0 | 0.00 | 5335 | 5335 | 5066.2 | 195 |
| 1731947580 | 5090 | -35 | -0.68 | 5375 | 5375 | 5090 | 0 |
| 1731688080 | 5125 | -200 | -3.76 | 5115 | 5325 | 5115 | 113 |
| 1731598260 | 5325 | 315 | 6.29 | 5200 | 5325 | 5115 | 0 |
| 1731511920 | 5010 | 0 | 0.00 | 4985 | 5250 | 4975 | 100 |
| 1731428820 | 5010 | -470 | -8.58 | 5335 | 5335 | 4860 | 70 |
| 1731342540 | 5480 | -35 | -0.63 | 5545 | 5620 | 5480 | 0 |
| 1731083160 | 5515 | 65 | 1.19 | 5490 | 5515 | 5490 | 0 |
| 1730993820 | 5450 | 420 | 8.35 | 5400 | 5450 | 5105 | 0 |
| 1730910480 | 5030 | 0 | 0.00 | 5030 | 5030 | 5030 | 0 |
| 1730824080 | 5030 | 20 | 0.40 | 5135 | 5135 | 5030 | 0 |
| 1730737740 | 5010 | -135 | -2.62 | 5080 | 5220 | 5010 | 4 |
| 1730475300 | 5145 | 255 | 5.21 | 5115 | 5230 | 5115 | 0 |
| 1730388900 | 4890 | -360 | -6.86 | 5305 | 5365 | 4890 | 14 |
| 1730305440 | 5250 | -20 | -0.38 | 5420 | 5420 | 5250 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
