59.00p+0.00 (+0.00%)01 Mar 2024, 10:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

4Global PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202459.00p55.08p55.08p59.00p16
Feb 29, 202459.00p55.08p55.08p59.00p17
Feb 28, 202459.00p59.80p55.08p59.00p27
Feb 27, 202460.50p58.00p58.00p59.00p9,200
Feb 26, 202460.50p59.80p58.05p60.50p887
Feb 23, 202460.50p58.05p58.05p60.50p60
Feb 22, 202460.50p61.00p58.05p60.50p282
Feb 21, 202460.50p59.80p58.05p60.50p3,012
Feb 20, 202460.50p58.05p58.05p60.50p26
Feb 19, 202460.50p58.05p58.00p60.50p241
Feb 16, 202460.50p61.00p58.05p60.50p18
Feb 15, 202462.50p60.05p58.00p60.50p5,208
Feb 14, 202462.50p63.00p60.05p62.50p89
Feb 13, 202462.50p63.00p60.05p62.50p3,736
Feb 12, 202462.50p63.00p60.05p62.50p123
Feb 9, 202462.50p63.00p60.05p62.50p94
Feb 8, 202462.50p60.05p60.05p62.50p33
Feb 7, 202462.50p63.88p60.05p62.50p741
Feb 6, 202462.50p63.88p60.05p62.50p41
Feb 5, 202462.50p63.88p60.05p62.50p62
Feb 2, 202464.00p63.88p63.88p62.50p7
Feb 1, 202462.50p63.88p60.05p62.50p787
Jan 31, 202462.50p63.88p60.05p62.50p24
Jan 30, 202462.50p63.88p60.00p62.50p8,802
Jan 29, 202462.50p63.88p60.00p62.50p8,116
Jan 26, 202464.00p64.00p61.00p62.50p25,324
Jan 25, 202462.50p64.00p61.00p62.50p23
Jan 24, 202462.50p64.00p61.00p62.50p151
Jan 23, 202464.00p64.00p61.00p62.50p78
Jan 22, 202462.50p64.00p61.00p62.50p802
Jan 19, 202464.00p64.00p61.50p62.50p35,073
Jan 18, 202464.00p64.00p61.00p62.50p1,683
Jan 17, 202462.50p64.00p60.00p62.50p25,033
Jan 16, 202462.50p65.00p61.00p62.50p12,408
Jan 15, 202460.50p63.00p59.80p60.50p1,524
Jan 12, 202460.50p63.00p59.80p60.50p2,050
Jan 11, 202460.50p63.00p60.00p60.50p2,013
Jan 10, 202460.50p63.00p59.80p60.50p172
Jan 9, 202460.50p60.00p60.00p60.50p1,675
Jan 8, 202460.50p63.00p59.80p60.50p30,552
Jan 5, 202460.50p63.00p59.80p60.50p10,183
Jan 4, 202460.50p63.00p59.75p60.50p1,120
Jan 3, 202460.50p63.00p59.75p60.50p4,150
Jan 2, 202460.50p63.00p59.50p60.50p389
Dec 29, 202360.50p63.00p59.50p60.50p87
Dec 28, 202360.50p63.00p59.50p60.50p43
Dec 27, 202360.50p63.00p59.50p60.50p389
Dec 22, 202360.50p63.00p59.50p60.50p75
Dec 21, 202357.00p60.90p57.02p60.50p37,211
Dec 20, 202357.00p58.60p57.60p57.00p47,971
Showing 1 to 50 of 250