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 | -265 | -5.07662835249 | 5220 | 5220 | 4890 | 361 | 4939.28452579 | DE |
| 4 | -980 | -16.5122156698 | 5935 | 5935 | 4890 | 201 | 5267.0315999 | DE |
| 12 | 10 | 0.202224469161 | 4945 | 6165 | 4535 | 160 | 5245.30289017 | DE |
| 26 | 85 | 1.7453798768 | 4870 | 6165 | 4535 | 126 | 5163.7589538 | DE |
| 52 | -885 | -15.154109589 | 5840 | 6755 | 4535 | 114 | 5536.37337291 | DE |
| 156 | 2305 | 86.9811320755 | 2650 | 6755 | 2175 | 183 | 4520.74052503 | DE |
| 260 | 3125 | 170.765027322 | 1830 | 6755 | 1716.1 | 226 | 3614.19296836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741704540 | 4955 | 65 | 1.33 | 5020 | 5020 | 4890 | 0 |
| 1741624140 | 4890 | -215 | -4.21 | 5105 | 5165 | 4890 | 202 |
| 1741364940 | 5105 | 105 | 2.10 | 5010 | 5105 | 5000 | 0 |
| 1741278540 | 5000 | -10 | -0.20 | 5155 | 5155 | 5000 | 4 |
| 1741189020 | 5010 | 65 | 1.31 | 5185 | 5185 | 5010 | 9 |
| 1741083780 | 4945 | -285 | -5.45 | 5220 | 5220 | 4945 | 1588 |
| 1741016520 | 5230 | 0 | 0.00 | 5305 | 5305 | 5185 | 146 |
| 1740760080 | 5230 | 140 | 2.75 | 5305 | 5305 | 5175.4 | 10 |
| 1740673980 | 5090 | -295 | -5.48 | 5155 | 5355 | 5090 | 17 |
| 1740584040 | 5385 | 70 | 1.32 | 5305 | 5400 | 5305 | 0 |
| 1740498240 | 5315 | 25 | 0.47 | 5305 | 5325.8 | 5210 | 202 |
| 1740414420 | 5290 | -150 | -2.76 | 5335 | 5410 | 5252.9 | 237 |
| 1740152280 | 5440 | 75 | 1.40 | 5400 | 5440 | 5345.8 | 189 |
| 1740068940 | 5365 | -235 | -4.20 | 5315 | 5475.5 | 5315 | 214 |
| 1739982540 | 5600 | 65 | 1.17 | 5325 | 5705 | 5325 | 195 |
| 1739895960 | 5535 | 0 | 0.00 | 5555 | 5555 | 5440 | 35 |
| 1739806500 | 5535 | -380 | -6.42 | 5670 | 5670 | 5535 | 155 |
| 1739547420 | 5915 | 130 | 2.25 | 5800 | 5915 | 5670 | 0 |
| 1739460900 | 5785 | -25 | -0.43 | 5670 | 5840 | 5670 | 58 |
| 1739378040 | 5810 | 35 | 0.61 | 5545 | 5860 | 5545 | 0 |
| 1739291220 | 5775 | 105 | 1.85 | 5935 | 5935 | 5705 | 758 |
| 1739202480 | 5670 | 40 | 0.71 | 5535 | 5670 | 5280 | 17 |
| 1738937700 | 5630 | -105 | -1.83 | 5650 | 5711.3 | 5630 | 53 |
| 1738855980 | 5735 | 30 | 0.53 | 5985 | 5985 | 5735 | 16 |
| 1738772880 | 5705 | -185 | -3.14 | 5800 | 6105 | 5705 | 280 |
| 1738686480 | 5890 | -45 | -0.76 | 5850 | 5905 | 5835.8 | 11 |
| 1738596900 | 5935 | -65 | -1.08 | 5905 | 5935 | 5850 | 241 |
| 1738337520 | 6000 | 225 | 3.90 | 6165 | 6165 | 5955 | 309 |
| 1738254840 | 5775 | -35 | -0.60 | 5715 | 5954.2 | 5680 | 166 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
