4Imprint Group Plc

FOUR
🏛️ 英国 →
3,195.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 2,735.56 2,735.56 2,634.82 2,716.71 0.0M
2021-12-30 2,649.27 2,779.33 2,649.27 2,707.07 0.0M
2021-12-29 2,740.79 2,869.15 2,726.34 2,764.88 0.0M
2021-12-24 2,601.10 2,721.52 2,601.10 2,721.52 0.0M
2021-12-23 2,697.44 2,774.51 2,697.44 2,740.79 0.0M
2021-12-22 2,577.02 2,735.97 2,577.02 2,702.26 0.0M
2021-12-21 2,663.72 2,682.99 2,577.02 2,682.99 0.0M
2021-12-20 2,649.27 2,697.44 2,605.92 2,644.45 0.0M
2021-12-17 2,601.10 2,740.79 2,601.10 2,731.16 0.0M
2021-12-16 2,678.17 2,678.17 2,634.82 2,649.27 0.0M
2021-12-15 2,817.86 2,817.86 2,615.55 2,649.27 0.0M
2021-12-14 2,707.07 2,711.89 2,668.54 2,697.44 0.0M
2021-12-13 2,808.23 2,827.49 2,707.07 2,707.07 0.0M
2021-12-10 2,841.94 2,856.40 2,793.78 2,822.68 0.0M
2021-12-09 2,822.68 2,861.21 2,784.14 2,822.68 0.0M
2021-12-08 2,832.31 2,866.03 2,774.51 2,808.23 0.0M
2021-12-07 2,697.44 2,841.94 2,682.99 2,803.41 0.0M
2021-12-06 2,707.07 2,716.71 2,630.00 2,697.44 0.0M
2021-12-03 2,644.45 2,711.89 2,644.45 2,692.62 0.0M
2021-12-02 2,707.07 2,750.42 2,585.24 2,678.17 0.0M
2021-12-01 2,745.61 2,755.24 2,654.09 2,755.24 0.1M
2021-11-30 2,668.54 2,764.88 2,668.54 2,721.52 0.0M
2021-11-29 2,668.54 2,755.24 2,668.54 2,716.71 0.0M
2021-11-26 2,608.62 2,750.42 2,608.62 2,634.82 0.0M
2021-11-25 2,784.14 2,784.14 2,721.52 2,745.61 0.0M
2021-11-24 2,760.06 2,793.78 2,726.34 2,764.88 0.0M
2021-11-23 2,668.54 2,827.49 2,668.54 2,784.14 0.0M
2021-11-22 2,851.58 2,894.93 2,745.61 2,784.14 0.0M
2021-11-19 2,793.78 2,813.04 2,726.34 2,784.14 0.0M
2021-11-18 2,735.97 2,861.21 2,721.52 2,798.59 0.0M
2021-11-17 2,682.99 2,853.02 2,682.99 2,779.33 0.0M
2021-11-16 2,816.42 2,869.98 2,770.39 2,803.41 0.2M
2021-11-15 2,797.87 2,885.30 2,738.16 2,885.30 0.0M
2021-11-12 2,841.94 2,841.94 2,784.14 2,788.96 0.0M
2021-11-11 2,801.48 2,853.99 2,784.14 2,817.86 0.0M
2021-11-10 2,824.68 2,928.65 2,808.23 2,837.13 0.0M
2021-11-09 2,779.33 2,904.56 2,760.06 2,837.13 0.0M
2021-11-08 2,805.41 2,808.23 2,740.79 2,798.59 0.0M
2021-11-05 2,938.28 2,987.40 2,817.86 2,817.86 0.0M
2021-11-04 2,832.31 2,991.27 2,827.49 2,933.47 0.0M
2021-11-03 2,769.39 2,866.03 2,760.06 2,841.94 0.0M
2021-11-02 2,769.69 2,808.23 2,745.61 2,745.61 0.0M
2021-11-01 2,779.33 2,798.59 2,745.61 2,774.51 0.0M
2021-10-29 2,817.86 2,841.94 2,750.42 2,755.24 0.0M
2021-10-28 2,808.23 2,832.31 2,731.16 2,784.14 0.0M
2021-10-27 2,803.41 2,962.37 2,774.51 2,784.14 0.0M
2021-10-26 2,779.33 2,875.66 2,740.79 2,875.66 0.0M
2021-10-25 2,735.97 2,803.41 2,711.89 2,779.33 0.0M
2021-10-22 2,803.41 2,808.23 2,731.16 2,735.97 0.0M
2021-10-21 2,875.66 2,875.66 2,760.06 2,774.51 0.0M
2021-10-20 2,925.28 2,986.45 2,851.58 2,856.40 0.0M
2021-10-19 2,841.95 2,909.38 2,841.95 2,899.75 0.0M
2021-10-18 2,783.88 2,870.85 2,716.71 2,870.85 0.0M
2021-10-15 2,861.21 2,894.93 2,832.31 2,861.21 0.1M
2021-10-14 2,827.49 2,914.20 2,822.68 2,861.21 0.0M
2021-10-13 2,861.21 2,875.47 2,798.59 2,803.41 0.0M
2021-10-12 2,885.30 2,967.18 2,861.21 2,866.03 0.0M
2021-10-11 2,899.75 2,943.10 2,851.58 2,899.75 0.0M
2021-10-08 2,890.11 2,996.08 2,827.49 2,890.11 0.0M
2021-10-07 3,044.25 3,044.25 2,740.79 2,846.76 0.0M
2021-10-06 2,851.58 2,899.75 2,760.06 2,817.86 0.0M
2021-10-05 2,938.28 2,986.45 2,866.03 2,870.85 0.0M
2021-10-04 2,900.98 2,976.82 2,899.75 2,899.75 0.0M
2021-10-01 2,853.51 2,986.45 2,841.94 2,952.73 0.0M
2021-09-30 2,894.93 2,981.63 2,822.08 2,899.75 0.0M
2021-09-29 2,885.30 2,952.73 2,851.58 2,894.93 0.1M
2021-09-28 3,017.66 3,017.66 2,846.76 2,885.30 0.0M
2021-09-27 3,077.97 3,077.97 2,996.08 3,015.35 0.0M
2021-09-24 3,105.18 3,145.41 2,927.95 3,053.89 0.0M
2021-09-23 2,947.92 3,066.41 2,947.92 3,024.99 0.0M
2021-09-22 3,039.44 3,068.34 2,972.00 2,972.00 0.0M
2021-09-21 3,082.79 3,082.79 2,919.01 3,005.72 0.0M
2021-09-20 2,957.55 2,957.55 2,846.76 2,947.92 0.0M
2021-09-17 2,846.76 2,957.55 2,846.76 2,947.92 0.0M
2021-09-16 2,846.76 2,899.75 2,846.76 2,885.30 0.0M
2021-09-15 2,914.20 2,928.65 2,832.31 2,856.40 0.0M
2021-09-14 2,938.28 2,938.28 2,909.38 2,914.20 0.1M
2021-09-13 2,932.69 2,967.18 2,904.56 2,914.20 0.0M
2021-09-10 2,875.66 2,952.73 2,861.21 2,952.73 0.1M
2021-09-09 2,880.48 2,909.38 2,845.78 2,880.48 0.0M
2021-09-08 2,835.59 2,966.89 2,835.59 2,928.65 0.0M
2021-09-07 2,938.28 2,957.55 2,862.42 2,933.47 0.0M
2021-09-06 2,682.99 2,919.01 2,682.99 2,890.11 0.0M
2021-09-03 2,959.45 2,959.45 2,740.79 2,880.48 0.0M
2021-09-02 2,769.69 2,817.86 2,769.69 2,793.78 0.0M
2021-09-01 2,634.82 2,813.04 2,634.82 2,788.96 0.0M
2021-08-31 2,764.88 2,793.78 2,731.16 2,764.88 0.0M
2021-08-27 2,703.22 2,774.51 2,703.22 2,745.61 0.0M
2021-08-26 2,760.06 2,784.14 2,735.97 2,764.88 0.0M
2021-08-25 2,784.14 2,813.04 2,774.51 2,774.51 0.0M
2021-08-24 2,827.49 2,837.13 2,788.96 2,798.59 0.0M
2021-08-23 2,856.40 2,856.40 2,798.59 2,798.59 0.0M
2021-08-20 2,866.03 2,870.85 2,832.31 2,832.31 0.0M
2021-08-19 2,846.76 2,890.11 2,837.13 2,870.85 0.0M
2021-08-18 2,890.11 2,933.47 2,866.03 2,923.83 0.0M
2021-08-17 2,899.75 2,952.73 2,819.21 2,866.03 0.0M
2021-08-16 2,875.66 2,904.56 2,841.94 2,890.11 0.0M
2021-08-13 2,793.78 2,933.47 2,793.78 2,890.11 0.0M
2021-08-12 2,972.00 2,972.00 2,885.30 2,899.75 0.1M
2021-08-11 2,870.85 3,111.69 2,803.41 2,957.55 0.0M
2021-08-10 2,591.47 2,755.24 2,591.47 2,755.24 0.0M
2021-08-09 2,620.37 2,740.79 2,620.37 2,702.26 0.0M
2021-08-06 2,731.16 2,755.24 2,668.54 2,668.54 0.0M
2021-08-05 2,726.34 2,735.97 2,678.17 2,735.97 0.0M
2021-08-04 2,575.42 2,731.16 2,471.05 2,731.16 0.0M
2021-08-03 2,692.62 2,740.79 2,678.17 2,678.17 0.0M
2021-08-02 2,697.44 2,726.34 2,678.17 2,702.26 0.0M
2021-07-30 2,620.37 2,735.97 2,615.55 2,702.26 0.0M
2021-07-29 2,630.00 2,741.89 2,596.29 2,697.44 0.0M
2021-07-28 2,437.28 2,755.24 2,437.28 2,716.71 0.0M
2021-07-27 2,548.12 2,550.53 2,504.77 2,519.22 0.0M
2021-07-26 2,461.41 2,591.47 2,461.41 2,552.93 0.0M
2021-07-23 2,519.22 2,552.93 2,461.41 2,471.05 0.0M
2021-07-22 2,485.50 2,764.88 2,485.50 2,533.67 0.0M
2021-07-21 2,413.24 2,509.58 2,413.24 2,485.50 0.0M
2021-07-20 2,386.10 2,418.06 2,386.10 2,418.06 0.0M
2021-07-19 2,351.11 2,427.70 2,350.63 2,393.98 0.0M
2021-07-16 2,451.78 2,495.13 2,451.78 2,466.23 0.0M
2021-07-15 2,466.23 2,480.68 2,403.61 2,480.68 0.0M
2021-07-14 2,451.78 2,514.40 2,451.78 2,475.86 0.0M
2021-07-13 2,519.22 2,533.67 2,485.50 2,504.77 0.0M
2021-07-12 2,572.20 2,572.20 2,456.60 2,514.40 0.0M
2021-07-09 2,509.58 2,577.02 2,427.70 2,509.58 0.0M
2021-07-08 2,581.83 2,581.83 2,490.31 2,499.95 0.0M
2021-07-07 2,702.26 2,702.26 2,581.83 2,581.83 0.0M
2021-07-06 2,666.35 2,697.44 2,649.27 2,692.62 0.1M
2021-07-05 2,678.17 2,687.81 2,591.47 2,687.81 0.0M
2021-07-02 2,654.09 2,658.90 2,608.33 2,658.90 0.0M
2021-07-01 2,630.00 2,649.27 2,601.10 2,601.10 0.0M
2021-06-30 2,649.27 2,649.27 2,567.38 2,577.02 0.0M
2021-06-29 2,640.73 2,649.27 2,620.37 2,620.37 0.0M
2021-06-28 2,654.09 2,692.62 2,620.37 2,620.37 0.0M
2021-06-25 2,668.69 2,707.07 2,649.27 2,658.90 0.0M
2021-06-24 2,764.88 2,808.23 2,630.00 2,649.27 0.0M
2021-06-23 2,662.85 2,788.96 2,662.85 2,784.14 0.0M
2021-06-22 2,687.81 2,750.42 2,687.81 2,731.16 0.0M
2021-06-21 2,615.55 2,716.71 2,610.74 2,697.44 0.0M
2021-06-18 2,615.55 2,687.81 2,615.55 2,687.81 0.1M
2021-06-17 2,644.45 2,875.66 2,620.37 2,654.09 0.0M
2021-06-16 2,658.90 2,726.34 2,605.92 2,673.36 0.0M
2021-06-15 2,687.81 2,711.89 2,610.74 2,644.45 0.0M
2021-06-14 2,692.62 2,714.78 2,625.19 2,682.99 0.0M
2021-06-11 2,610.74 2,702.26 2,610.74 2,692.62 0.0M
2021-06-10 2,663.72 2,673.36 2,615.55 2,673.36 0.0M
2021-06-09 2,711.89 2,731.16 2,615.55 2,668.54 0.0M
2021-06-08 2,707.07 3,005.72 2,682.99 2,726.34 0.0M
2021-06-07 2,745.61 2,760.06 2,654.09 2,702.26 0.0M
2021-06-04 2,816.33 2,856.40 2,731.16 2,745.61 0.0M
2021-06-03 2,929.12 3,000.90 2,779.33 2,779.33 0.0M
2021-06-02 2,914.20 3,077.01 2,910.33 3,000.90 0.0M
2021-06-01 2,750.42 2,962.37 2,750.42 2,909.38 0.0M
2021-05-28 2,745.61 2,798.59 2,713.99 2,769.69 0.0M
2021-05-27 2,666.13 2,793.78 2,666.13 2,711.89 0.1M
2021-05-26 2,748.02 2,841.42 2,748.02 2,788.96 0.1M
2021-05-25 2,813.04 2,841.94 2,788.96 2,822.68 0.1M
2021-05-24 2,779.19 2,817.86 2,750.42 2,817.86 0.0M
2021-05-21 2,634.82 2,793.78 2,634.82 2,769.69 0.0M
2021-05-20 2,644.45 2,735.97 2,644.45 2,716.71 0.0M
2021-05-19 2,422.88 2,639.64 2,422.88 2,639.64 0.1M
2021-05-18 2,321.72 2,480.68 2,292.82 2,451.78 0.0M
2021-05-17 2,210.94 2,230.20 2,177.22 2,215.75 0.0M
2021-05-14 2,277.57 2,277.57 2,210.94 2,215.75 0.0M
2021-05-13 2,148.32 2,235.02 2,119.42 2,215.75 0.0M
2021-05-12 2,143.50 2,186.85 2,119.42 2,167.59 0.1M
2021-05-11 2,215.75 2,273.56 2,215.75 2,239.84 0.1M
2021-05-10 2,172.40 2,283.19 2,172.40 2,259.11 0.0M
2021-05-07 2,119.42 2,297.64 2,119.42 2,292.82 0.0M
2021-05-06 2,259.11 2,263.92 2,220.57 2,235.02 0.0M
2021-05-05 2,297.64 2,297.64 2,215.75 2,220.57 0.0M
2021-05-04 2,235.02 2,336.18 2,235.02 2,254.29 0.1M
2021-04-30 2,206.12 2,340.99 2,206.12 2,263.92 0.0M
2021-04-29 2,312.09 2,312.09 2,215.75 2,235.02 0.0M
2021-04-28 2,220.57 2,340.99 2,220.57 2,273.56 0.0M
2021-04-27 2,085.70 2,268.74 2,073.80 2,268.74 0.0M
2021-04-26 2,235.02 2,297.64 2,220.57 2,259.11 0.0M
2021-04-23 2,206.12 2,254.29 2,162.77 2,230.20 0.0M
2021-04-22 2,196.61 2,263.92 2,162.53 2,230.20 0.0M
2021-04-21 2,278.37 2,278.37 2,119.42 2,220.57 0.0M
2021-04-20 2,292.82 2,298.56 2,261.64 2,268.74 0.1M
2021-04-19 2,316.91 2,403.61 2,302.46 2,302.46 0.0M
2021-04-16 2,331.36 2,389.16 2,297.64 2,374.71 0.0M
2021-04-15 2,356.17 2,418.06 2,312.09 2,374.71 0.1M
2021-04-14 2,283.19 2,362.79 2,235.02 2,336.18 0.0M
2021-04-13 2,153.13 2,336.75 2,138.68 2,288.01 0.2M
2021-04-12 2,418.06 2,418.06 2,239.00 2,244.65 0.1M
2021-04-09 2,427.70 2,471.05 2,288.01 2,288.01 0.1M
2021-04-08 2,456.60 2,475.86 2,427.70 2,475.86 0.9M
2021-04-07 2,393.98 2,456.60 2,355.44 2,427.70 0.1M
2021-04-06 2,530.00 2,571.25 2,500.00 2,500.00 0.0M
2021-04-01 2,465.00 2,525.00 2,450.00 2,510.00 0.0M
2021-03-31 2,450.00 2,455.00 2,410.00 2,450.00 0.0M
2021-03-30 2,400.00 2,425.00 2,390.00 2,410.00 0.0M
2021-03-29 2,485.00 2,485.00 2,380.00 2,410.00 0.0M
2021-03-26 2,455.00 2,580.00 2,385.00 2,410.00 0.0M
2021-03-25 2,305.00 2,420.00 2,305.00 2,410.00 0.0M
2021-03-24 2,365.00 2,440.00 2,360.00 2,415.00 0.0M
2021-03-23 2,373.67 2,395.00 2,342.24 2,370.00 0.1M
2021-03-22 2,355.00 2,365.00 2,245.00 2,350.00 0.0M
2021-03-19 2,260.00 2,365.00 2,230.00 2,255.00 0.2M
2021-03-18 2,340.00 2,393.86 2,225.00 2,270.00 0.1M
2021-03-17 2,470.00 2,495.00 2,400.00 2,400.00 0.1M
2021-03-16 2,580.00 2,625.00 2,230.00 2,470.00 0.1M
2021-03-15 2,635.00 2,724.55 2,570.00 2,690.00 0.0M
2021-03-12 2,575.00 2,710.00 2,575.00 2,705.00 0.0M
2021-03-11 2,760.00 2,760.00 2,672.56 2,710.00 0.0M
2021-03-10 2,535.08 2,700.00 2,533.15 2,700.00 0.0M
2021-03-09 2,660.00 2,685.00 2,575.00 2,685.00 0.0M
2021-03-08 2,570.00 2,660.00 2,505.00 2,660.00 0.0M
2021-03-05 2,520.00 2,560.00 2,465.00 2,490.00 0.0M
2021-03-04 2,545.00 2,610.00 2,490.00 2,540.00 0.0M
2021-03-03 2,570.00 2,640.00 2,410.00 2,560.00 0.1M
2021-03-02 2,480.00 2,505.00 2,390.00 2,390.00 0.0M
2021-03-01 2,490.15 2,510.00 2,400.00 2,415.00 0.0M
2021-02-26 2,375.00 2,535.00 2,355.00 2,440.00 0.0M
2021-02-25 2,505.00 2,600.00 2,337.50 2,500.00 0.0M
2021-02-24 2,530.00 2,665.00 2,490.00 2,525.00 0.1M
2021-02-23 2,460.00 2,570.00 2,455.00 2,535.00 0.0M
2021-02-22 2,345.99 2,460.00 2,307.13 2,460.00 0.0M
2021-02-19 2,350.00 2,415.00 2,348.61 2,390.00 0.0M
2021-02-18 2,353.05 2,495.75 2,353.05 2,380.00 0.0M
2021-02-17 2,463.11 2,500.00 2,405.00 2,420.00 0.0M
2021-02-16 2,560.00 2,560.00 2,495.00 2,510.00 0.0M
2021-02-15 2,538.64 2,585.00 2,525.00 2,530.00 0.0M
2021-02-12 2,362.00 2,525.00 2,362.00 2,495.00 0.0M
2021-02-11 2,435.00 2,480.65 2,405.00 2,440.00 0.0M
2021-02-10 2,575.00 2,575.00 2,455.00 2,460.00 0.0M
2021-02-09 2,480.00 2,575.00 2,480.00 2,540.00 0.0M
2021-02-08 2,570.00 2,570.00 2,355.00 2,530.00 0.0M
2021-02-05 2,425.00 2,545.00 2,425.00 2,540.00 0.0M
2021-02-04 2,435.00 2,510.00 2,435.00 2,470.00 0.1M
2021-02-03 2,475.00 2,505.00 2,345.00 2,480.00 0.0M
2021-02-02 2,415.00 2,470.00 2,360.00 2,410.00 0.0M
2021-02-01 2,397.04 2,460.00 2,300.00 2,385.00 0.0M
2021-01-29 2,310.30 2,395.00 2,310.00 2,395.00 0.0M
2021-01-28 2,280.00 2,400.00 2,220.00 2,395.00 0.0M
2021-01-27 2,409.05 2,475.00 2,260.00 2,305.00 0.1M
2021-01-26 2,458.34 2,458.34 2,295.00 2,380.00 0.0M
2021-01-25 2,370.00 2,450.00 2,308.94 2,405.00 0.0M
2021-01-22 2,341.80 2,395.00 2,205.48 2,375.00 0.1M
2021-01-21 2,365.00 2,430.00 2,290.00 2,360.00 0.2M
2021-01-20 2,292.40 2,300.00 2,233.41 2,260.00 0.1M
2021-01-19 2,355.00 2,355.00 2,200.53 2,205.00 0.0M
2021-01-18 2,400.00 2,400.00 2,280.00 2,290.00 0.0M
2021-01-15 2,302.36 2,385.00 2,300.00 2,350.00 0.0M
2021-01-14 2,411.75 2,440.00 2,370.00 2,380.00 0.0M
2021-01-13 2,470.00 2,525.00 2,370.00 2,375.00 0.0M
2021-01-12 2,535.00 2,540.00 2,440.00 2,450.00 0.0M
2021-01-11 2,555.00 2,565.00 2,485.00 2,485.00 0.0M
2021-01-08 2,551.61 2,565.00 2,495.00 2,535.00 0.0M
2021-01-07 2,600.00 2,600.00 2,485.00 2,485.00 0.0M
2021-01-06 2,540.00 2,555.00 2,455.00 2,550.00 0.0M
2021-01-05 2,407.10 2,510.00 2,407.10 2,470.00 0.0M
2021-01-04 2,609.50 2,695.00 2,430.00 2,460.00 0.0M