6,340.00p+0.00 (+0.00%)28 Mar 2024, 18:28
4Imprint Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 6390.00p | 6460.00p | 6320.00p | 6340.00p | 70,025 |
Mar 27, 2024 | 6170.00p | 6360.00p | 6170.00p | 6340.00p | 101,943 |
Mar 26, 2024 | 6000.00p | 6293.33p | 6000.00p | 6280.00p | 64,722 |
Mar 25, 2024 | 6180.00p | 6180.00p | 6100.00p | 6130.00p | 29,415 |
Mar 22, 2024 | 6150.00p | 6280.00p | 6130.00p | 6200.00p | 81,945 |
Mar 21, 2024 | 6150.00p | 6190.00p | 6046.43p | 6180.00p | 53,510 |
Mar 20, 2024 | 6080.00p | 6200.00p | 6010.00p | 6100.00p | 42,087 |
Mar 19, 2024 | 6050.00p | 6190.00p | 6041.80p | 6090.00p | 47,203 |
Mar 18, 2024 | 6070.00p | 6220.00p | 5921.31p | 6090.00p | 27,006 |
Mar 15, 2024 | 6030.00p | 6240.00p | 6000.00p | 6200.00p | 94,371 |
Mar 14, 2024 | 5920.00p | 6070.00p | 5850.00p | 6030.00p | 134,956 |
Mar 13, 2024 | 5630.00p | 6000.00p | 5630.00p | 5940.00p | 112,548 |
Mar 12, 2024 | 5720.00p | 5890.00p | 5481.52p | 5850.00p | 48,855 |
Mar 11, 2024 | 5700.00p | 5834.80p | 5556.78p | 5820.00p | 51,058 |
Mar 8, 2024 | 5800.00p | 5830.00p | 5540.00p | 5660.00p | 15,781 |
Mar 7, 2024 | 5810.00p | 5862.50p | 5730.00p | 5750.00p | 27,487 |
Mar 6, 2024 | 5770.00p | 5890.00p | 5723.77p | 5810.00p | 67,162 |
Mar 5, 2024 | 5670.00p | 5850.00p | 5495.45p | 5790.00p | 69,238 |
Mar 4, 2024 | 5810.00p | 5820.00p | 5670.00p | 5670.00p | 27,476 |
Mar 1, 2024 | 5700.00p | 5850.00p | 5634.00p | 5820.00p | 23,166 |
Feb 29, 2024 | 5570.00p | 5750.00p | 5550.00p | 5700.00p | 43,454 |
Feb 28, 2024 | 5660.00p | 5660.00p | 5520.00p | 5580.00p | 20,609 |
Feb 27, 2024 | 5540.00p | 5690.00p | 5540.00p | 5660.00p | 74,056 |
Feb 26, 2024 | 5480.00p | 5615.00p | 5470.00p | 5580.00p | 20,557 |
Feb 23, 2024 | 5500.00p | 5630.00p | 5410.00p | 5530.00p | 64,169 |
Feb 22, 2024 | 5550.00p | 5550.00p | 5480.00p | 5490.00p | 23,940 |
Feb 21, 2024 | 5570.00p | 5631.82p | 5460.00p | 5510.00p | 45,355 |
Feb 20, 2024 | 5720.00p | 5730.00p | 5517.37p | 5570.00p | 23,256 |
Feb 19, 2024 | 5590.00p | 5733.65p | 5519.97p | 5690.00p | 14,420 |
Feb 16, 2024 | 5460.00p | 5620.00p | 5332.50p | 5590.00p | 125,360 |
Feb 15, 2024 | 5620.00p | 5620.00p | 5370.00p | 5400.00p | 43,658 |
Feb 14, 2024 | 5380.00p | 5540.00p | 5377.58p | 5400.00p | 85,796 |
Feb 13, 2024 | 5550.00p | 5576.26p | 5350.00p | 5400.00p | 110,754 |
Feb 12, 2024 | 5410.00p | 5520.00p | 5380.00p | 5520.00p | 136,933 |
Feb 9, 2024 | 5490.00p | 5507.25p | 5390.00p | 5400.00p | 46,292 |
Feb 8, 2024 | 5450.00p | 5540.00p | 5400.00p | 5480.00p | 65,797 |
Feb 7, 2024 | 5550.00p | 5560.00p | 5340.00p | 5460.00p | 52,823 |
Feb 6, 2024 | 5460.00p | 5470.00p | 5350.00p | 5440.00p | 43,244 |
Feb 5, 2024 | 5260.00p | 5530.00p | 5260.00p | 5370.00p | 99,537 |
Feb 2, 2024 | 5750.00p | 5750.00p | 5470.00p | 5480.00p | 26,556 |
Feb 1, 2024 | 5350.00p | 5570.00p | 5350.00p | 5550.00p | 60,418 |
Jan 31, 2024 | 5280.00p | 5660.00p | 5280.00p | 5470.00p | 111,265 |
Jan 30, 2024 | 5490.00p | 5590.00p | 5340.00p | 5590.00p | 52,686 |
Jan 29, 2024 | 5560.00p | 5560.00p | 5440.00p | 5510.00p | 172,283 |
Jan 26, 2024 | 5590.00p | 5590.00p | 5358.04p | 5520.00p | 156,592 |
Jan 25, 2024 | 5350.00p | 5420.00p | 5280.00p | 5420.00p | 85,562 |
Jan 24, 2024 | 5120.00p | 5330.00p | 5120.00p | 5310.00p | 187,152 |
Jan 23, 2024 | 5150.00p | 5250.00p | 5132.50p | 5240.00p | 27,359 |
Jan 22, 2024 | 5310.00p | 5310.00p | 5130.00p | 5150.00p | 199,288 |
Jan 19, 2024 | 5000.00p | 5480.00p | 4855.00p | 5190.00p | 134,554 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.