Amedeo Air Four Plus Limited Red Ord NPV (AA4) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amedeo Air Four Plus Limited Red Ord NPV

Date Open High Low Close* Volume
04/12/2024 53.50p 54.00p 53.00p 53.50p 40629
03/12/2024 53.50p 54.00p 53.34p 53.50p 182145
02/12/2024 53.30p 54.00p 53.00p 53.40p 117925
29/11/2024 53.40p 54.00p 52.81p 53.20p 138482
28/11/2024 53.30p 54.20p 53.00p 53.50p 81479
27/11/2024 53.30p 53.80p 53.18p 53.30p 267757
26/11/2024 52.70p 53.80p 52.60p 53.80p 425770
25/11/2024 52.50p 53.25p 52.00p 52.70p 311704
22/11/2024 51.70p 52.60p 51.40p 52.10p 312240
21/11/2024 51.20p 52.00p 51.20p 51.80p 176347
20/11/2024 51.00p 51.50p 50.99p 51.20p 526798
19/11/2024 50.90p 51.36p 50.90p 51.00p 117297
18/11/2024 50.90p 51.15p 50.80p 50.90p 43945
15/11/2024 50.90p 51.20p 50.71p 50.80p 665036
14/11/2024 50.90p 51.20p 50.60p 50.90p 94100
13/11/2024 50.80p 51.20p 50.73p 50.90p 104558
12/11/2024 50.70p 51.00p 50.59p 50.80p 255346
11/11/2024 50.70p 51.00p 50.59p 50.70p 233668
08/11/2024 50.60p 50.80p 50.60p 50.60p 214015
07/11/2024 50.50p 51.00p 50.13p 50.60p 198362
06/11/2024 50.00p 51.00p 49.85p 50.50p 351553
05/11/2024 50.00p 51.00p 49.00p 50.00p 208836
04/11/2024 49.50p 50.00p 49.50p 50.00p 162457
01/11/2024 49.50p 50.00p 49.00p 49.50p 102657
31/10/2024 49.25p 50.00p 49.00p 49.50p 275645
30/10/2024 49.50p 50.00p 48.00p 49.20p 63127
29/10/2024 49.50p 49.88p 49.28p 49.50p 171367
28/10/2024 49.50p 49.70p 49.04p 49.50p 645909
25/10/2024 49.50p 49.72p 49.26p 49.50p 40630
24/10/2024 49.50p 53.00p 49.20p 49.50p 474719
23/10/2024 49.50p 49.54p 49.12p 49.50p 87841
22/10/2024 49.50p 49.56p 49.11p 49.50p 59939
21/10/2024 49.50p 49.78p 49.16p 49.60p 509864
18/10/2024 49.50p 50.21p 49.00p 49.50p 555795
17/10/2024 49.50p 50.00p 49.00p 49.50p 122428
16/10/2024 49.90p 50.40p 49.10p 49.60p 304268
15/10/2024 50.20p 50.40p 49.40p 49.90p 198827
14/10/2024 50.40p 50.80p 50.00p 50.00p 511156
11/10/2024 50.40p 50.80p 50.00p 50.40p 559544
10/10/2024 50.50p 50.80p 49.40p 50.40p 466302
09/10/2024 51.80p 52.40p 50.60p 52.10p 599855
08/10/2024 52.10p 52.20p 51.20p 51.80p 474488
07/10/2024 52.00p 52.20p 51.80p 52.00p 393499
04/10/2024 52.00p 52.20p 51.80p 52.00p 241271
03/10/2024 52.00p 52.20p 51.80p 52.00p 3991747
02/10/2024 51.80p 52.40p 51.64p 52.00p 487900
01/10/2024 51.70p 52.00p 51.55p 52.00p 400315
30/09/2024 51.70p 52.00p 51.50p 51.70p 56745
27/09/2024 51.20p 52.00p 51.00p 51.70p 463328
26/09/2024 51.50p 51.80p 51.00p 51.20p 236679
25/09/2024 52.40p 52.65p 51.00p 51.60p 601891
24/09/2024 52.60p 52.80p 51.40p 52.40p 191940
23/09/2024 52.50p 53.00p 52.40p 52.60p 660085
20/09/2024 52.50p 53.00p 52.00p 52.40p 109240
19/09/2024 52.50p 53.00p 52.00p 52.50p 118911
18/09/2024 52.50p 52.75p 52.50p 52.50p 80107
17/09/2024 52.40p 53.00p 52.34p 52.50p 178814
16/09/2024 52.40p 52.80p 52.31p 52.40p 268976
13/09/2024 51.70p 53.00p 51.40p 52.40p 746145
12/09/2024 51.00p 52.00p 51.00p 51.70p 480021
11/09/2024 50.70p 51.50p 50.40p 51.00p 750950
10/09/2024 50.70p 50.90p 50.51p 50.70p 157455
09/09/2024 50.60p 51.00p 50.40p 50.70p 380529
06/09/2024 50.40p 51.25p 49.80p 50.60p 792148
05/09/2024 50.00p 50.72p 49.80p 50.40p 2406629
04/09/2024 49.90p 50.20p 49.80p 50.00p 139829
03/09/2024 49.90p 50.00p 49.80p 49.90p 106209
02/09/2024 49.90p 50.00p 49.80p 49.90p 392370
30/08/2024 49.80p 50.00p 49.60p 49.80p 551327
29/08/2024 49.80p 50.00p 49.60p 49.80p 286261
28/08/2024 49.70p 50.00p 49.68p 50.00p 510295
27/08/2024 49.80p 50.00p 49.40p 49.70p 288953
23/08/2024 49.80p 50.00p 49.63p 49.80p 507084
22/08/2024 49.70p 50.00p 49.58p 49.80p 566893
21/08/2024 48.50p 50.00p 48.50p 50.00p 751614
20/08/2024 48.50p 49.00p 48.20p 48.60p 870607
19/08/2024 48.50p 49.00p 48.00p 48.60p 130544
16/08/2024 48.50p 48.95p 48.10p 48.50p 247230
15/08/2024 47.90p 48.76p 47.50p 48.40p 584345
14/08/2024 47.35p 48.00p 47.17p 47.90p 350031
13/08/2024 47.00p 47.61p 46.70p 47.35p 205229
12/08/2024 47.00p 47.20p 46.75p 47.00p 268775
09/08/2024 47.00p 47.50p 46.50p 46.90p 597733
08/08/2024 47.00p 47.50p 46.50p 47.00p 381354
07/08/2024 46.70p 47.50p 46.30p 47.10p 245443
06/08/2024 47.50p 48.00p 46.00p 47.00p 947640
05/08/2024 48.00p 48.00p 47.00p 47.20p 804441
02/08/2024 48.60p 48.80p 48.40p 48.40p 685668
01/08/2024 48.20p 49.00p 48.00p 48.60p 922773
31/07/2024 47.00p 48.80p 47.00p 48.00p 2044067
30/07/2024 44.40p 47.50p 44.20p 47.00p 2335738
29/07/2024 42.70p 44.38p 42.40p 44.00p 2077240
26/07/2024 42.50p 43.00p 42.25p 42.70p 511552
25/07/2024 42.50p 43.00p 42.00p 42.50p 137854
24/07/2024 42.50p 42.75p 42.23p 42.50p 72703
23/07/2024 42.50p 43.00p 42.22p 42.50p 45563
22/07/2024 42.50p 43.00p 42.00p 42.50p 242263
19/07/2024 42.80p 43.20p 42.00p 42.50p 288877
18/07/2024 43.00p 43.20p 41.70p 43.00p 287987
17/07/2024 43.00p 43.00p 42.80p 43.00p 183199
16/07/2024 43.00p 43.09p 42.80p 42.80p 135638
15/07/2024 43.10p 43.40p 42.81p 43.00p 119107
12/07/2024 43.00p 43.40p 42.70p 43.00p 107879
11/07/2024 43.00p 44.00p 42.00p 43.00p 578990
10/07/2024 44.60p 45.00p 44.46p 45.00p 272477
09/07/2024 44.50p 44.80p 44.20p 44.80p 225347
08/07/2024 44.35p 44.80p 44.20p 44.50p 150674
05/07/2024 44.25p 45.00p 44.20p 44.40p 827312
04/07/2024 44.05p 44.50p 44.05p 44.20p 154490
03/07/2024 43.80p 44.10p 43.70p 44.05p 533796
02/07/2024 43.80p 44.00p 43.77p 43.80p 183402
01/07/2024 43.80p 44.00p 43.60p 43.80p 259699
28/06/2024 43.80p 44.00p 43.66p 43.90p 323947
27/06/2024 43.80p 43.85p 43.66p 43.80p 287560
26/06/2024 43.80p 44.00p 43.67p 43.80p 99046
25/06/2024 43.70p 44.00p 43.60p 43.80p 141445
24/06/2024 43.40p 43.80p 43.40p 43.60p 235200
21/06/2024 43.65p 43.80p 43.40p 43.60p 32518
20/06/2024 43.60p 44.00p 42.50p 43.40p 49328
19/06/2024 43.60p 43.80p 43.46p 43.80p 150557
18/06/2024 43.60p 43.75p 43.40p 43.60p 179078
17/06/2024 43.60p 43.90p 43.40p 43.60p 113197
14/06/2024 43.40p 43.80p 43.40p 43.40p 110550
13/06/2024 43.40p 43.80p 43.36p 43.60p 35167
12/06/2024 43.80p 44.00p 43.20p 43.40p 172641
11/06/2024 43.60p 44.00p 43.60p 43.80p 82766
10/06/2024 43.80p 43.95p 43.60p 43.80p 127192
07/06/2024 43.80p 44.00p 43.60p 43.80p 229899
06/06/2024 43.80p 43.90p 43.00p 43.80p 313924
05/06/2024 43.80p 44.00p 43.60p 43.60p 62149
04/06/2024 43.80p 44.00p 42.70p 43.80p 109801
03/06/2024 43.80p 44.00p 43.60p 43.80p 400438
31/05/2024 43.80p 44.00p 43.60p 43.80p 52132
30/05/2024 43.80p 44.00p 43.60p 43.80p 207926
29/05/2024 43.70p 44.00p 43.00p 43.80p 175986
28/05/2024 43.30p 44.80p 43.10p 43.70p 301478
24/05/2024 43.35p 43.50p 43.00p 43.30p 349039
23/05/2024 43.70p 43.70p 42.95p 43.35p 364856
22/05/2024 43.60p 44.00p 43.40p 43.70p 660881
21/05/2024 43.60p 44.00p 43.40p 43.60p 343315
20/05/2024 43.60p 44.00p 43.60p 43.80p 788640
17/05/2024 43.60p 44.00p 43.20p 43.70p 727537
16/05/2024 43.60p 44.00p 43.50p 43.60p 599885
15/05/2024 41.80p 43.80p 41.70p 43.40p 1906319
14/05/2024 41.25p 42.00p 41.00p 42.00p 761654
13/05/2024 41.05p 41.50p 40.89p 41.25p 291541
10/05/2024 40.75p 41.50p 40.72p 41.00p 246233
09/05/2024 40.50p 40.90p 39.50p 40.75p 502571
08/05/2024 39.60p 40.22p 39.60p 40.00p 284628
07/05/2024 38.80p 40.00p 38.80p 39.60p 346362
03/05/2024 38.50p 39.00p 38.50p 39.00p 159752
02/05/2024 38.30p 39.40p 38.00p 38.30p 191061
01/05/2024 38.25p 38.60p 38.10p 38.30p 341238
30/04/2024 38.20p 38.80p 38.00p 38.20p 439036
29/04/2024 38.20p 38.40p 38.08p 38.20p 271114
26/04/2024 38.20p 38.40p 38.00p 38.20p 180781
25/04/2024 38.20p 38.29p 38.00p 38.10p 821977
24/04/2024 38.20p 38.50p 38.00p 38.20p 2213079
23/04/2024 38.40p 38.80p 38.08p 38.20p 411134
22/04/2024 38.40p 38.40p 38.00p 38.40p 186579
19/04/2024 38.40p 38.40p 38.23p 38.40p 26010
18/04/2024 38.40p 38.80p 38.00p 38.40p 235106
17/04/2024 38.40p 38.80p 38.00p 38.40p 254391
16/04/2024 38.40p 38.40p 38.00p 38.40p 105547
15/04/2024 38.50p 39.00p 38.00p 38.40p 302749
12/04/2024 39.40p 39.50p 38.06p 38.50p 545311
11/04/2024 40.50p 41.00p 39.00p 39.40p 905190
10/04/2024 41.00p 41.50p 41.00p 41.40p 526660
09/04/2024 41.40p 41.80p 41.00p 41.40p 392715
08/04/2024 41.40p 41.80p 41.04p 41.40p 590257
05/04/2024 41.60p 41.80p 41.00p 41.40p 135818
04/04/2024 41.60p 41.80p 41.00p 41.60p 218700
03/04/2024 41.60p 41.80p 41.40p 41.60p 201853
02/04/2024 41.00p 41.73p 41.00p 41.60p 177017
28/03/2024 41.00p 42.00p 40.95p 41.25p 1121824
27/03/2024 40.50p 41.50p 40.00p 41.00p 369507
26/03/2024 40.50p 40.70p 40.30p 40.50p 466738
25/03/2024 40.25p 41.00p 40.00p 40.50p 251107
22/03/2024 39.90p 40.20p 39.84p 40.10p 429440
21/03/2024 39.90p 40.19p 39.75p 39.90p 671559
20/03/2024 40.00p 40.00p 40.00p 39.80p 181558
19/03/2024 40.00p 40.10p 39.81p 40.00p 508740
18/03/2024 40.10p 40.15p 39.81p 40.00p 298018
15/03/2024 40.10p 40.20p 40.00p 40.10p 47770
14/03/2024 40.10p 40.10p 39.60p 40.00p 184774
13/03/2024 40.20p 40.20p 40.00p 40.00p 203515
12/03/2024 40.50p 40.50p 39.50p 40.00p 11378652
11/03/2024 40.50p 40.50p 40.00p 40.50p 260541
08/03/2024 40.50p 41.00p 40.00p 40.00p 265004
07/03/2024 40.50p 40.50p 40.00p 40.50p 652217
06/03/2024 40.50p 41.00p 40.06p 40.30p 303404
05/03/2024 40.50p 41.00p 40.00p 40.50p 198952
04/03/2024 40.50p 40.50p 40.00p 40.50p 348264
01/03/2024 40.50p 40.50p 40.10p 40.50p 1354991
29/02/2024 40.50p 40.50p 40.00p 40.50p 144836
28/02/2024 40.60p 41.00p 40.02p 40.50p 269573
27/02/2024 40.75p 40.75p 40.00p 40.75p 190877
26/02/2024 40.75p 41.00p 40.51p 40.75p 249292
23/02/2024 41.00p 41.00p 40.50p 40.75p 78147
22/02/2024 41.00p 41.50p 40.10p 41.00p 382511

*Close Price adjusted for both dividends and splits