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
12/09/2025 66.20p 66.40p 65.45p 66.00p 225898
11/09/2025 66.20p 66.30p 66.20p 66.20p 296855
10/09/2025 66.20p 66.60p 66.06p 66.30p 250263
09/09/2025 66.20p 66.40p 66.00p 66.40p 212191
08/09/2025 66.20p 66.40p 66.04p 66.20p 322794
05/09/2025 66.30p 66.60p 66.04p 66.20p 257709
04/09/2025 66.30p 66.60p 66.27p 66.40p 171475
03/09/2025 66.30p 66.60p 66.20p 66.20p 464599
02/09/2025 66.30p 66.60p 66.00p 66.60p 391195
01/09/2025 66.20p 67.20p 66.00p 66.60p 188932
29/08/2025 66.30p 66.62p 66.00p 67.00p 455707
28/08/2025 66.20p 66.40p 66.00p 66.30p 272961
27/08/2025 66.20p 66.40p 66.00p 66.20p 179896
26/08/2025 66.20p 66.40p 66.05p 66.20p 260136
22/08/2025 66.20p 67.00p 66.20p 66.20p 218431
21/08/2025 66.20p 66.85p 66.00p 66.20p 236981
20/08/2025 66.20p 66.96p 66.20p 66.20p 209725
19/08/2025 66.20p 66.40p 66.00p 66.20p 279923
18/08/2025 65.90p 66.40p 65.90p 65.90p 317348
15/08/2025 65.40p 66.40p 65.20p 65.90p 552572
14/08/2025 65.40p 66.00p 64.80p 65.40p 75758
13/08/2025 65.40p 66.00p 64.80p 65.40p 315625
12/08/2025 65.20p 66.00p 65.00p 65.40p 224747
11/08/2025 64.70p 65.80p 64.47p 65.40p 412377
08/08/2025 65.50p 66.00p 64.46p 64.60p 526034
07/08/2025 65.50p 66.00p 65.00p 65.00p 262839
06/08/2025 65.90p 66.40p 65.00p 65.20p 598796
05/08/2025 66.10p 67.00p 65.40p 66.60p 1089169
04/08/2025 64.10p 67.00p 64.00p 66.20p 1598577
01/08/2025 62.90p 64.37p 62.90p 64.00p 802019
31/07/2025 61.60p 63.40p 61.45p 63.00p 1093494
30/07/2025 60.10p 62.00p 59.65p 61.80p 1025515
29/07/2025 59.50p 60.82p 59.50p 60.00p 843585
28/07/2025 59.10p 59.94p 58.60p 59.40p 1086799
25/07/2025 59.10p 59.20p 58.98p 59.10p 140858
24/07/2025 59.20p 59.60p 58.96p 59.00p 517127
23/07/2025 59.10p 59.80p 58.88p 59.40p 202685
22/07/2025 59.10p 59.60p 58.60p 59.00p 244855
21/07/2025 59.10p 59.80p 58.60p 59.10p 415535
18/07/2025 57.90p 59.80p 57.90p 59.00p 665552
17/07/2025 58.00p 58.40p 57.20p 57.90p 306429
16/07/2025 57.50p 58.40p 57.00p 57.80p 1572581
15/07/2025 57.50p 58.00p 57.00p 57.50p 9211495
14/07/2025 57.50p 58.00p 57.00p 58.00p 213168
11/07/2025 55.70p 57.80p 55.00p 57.20p 560660
10/07/2025 56.30p 56.51p 55.00p 55.70p 108058
09/07/2025 57.70p 58.00p 57.50p 57.80p 461556
08/07/2025 57.60p 57.81p 57.50p 57.70p 445584
07/07/2025 57.60p 57.80p 56.20p 57.60p 205785
04/07/2025 57.60p 57.72p 57.40p 57.60p 466004
03/07/2025 57.60p 58.00p 57.40p 57.60p 186040
02/07/2025 57.50p 57.90p 57.41p 57.80p 691147
01/07/2025 57.40p 57.71p 57.30p 57.50p 232345
30/06/2025 57.40p 57.80p 57.35p 57.40p 333012
27/06/2025 57.40p 57.60p 57.20p 57.40p 113235
26/06/2025 57.50p 57.60p 57.20p 57.20p 355883
25/06/2025 57.50p 57.60p 57.20p 57.60p 81545
24/06/2025 57.50p 57.60p 57.20p 57.40p 376347
23/06/2025 57.50p 57.80p 57.26p 57.50p 144128
20/06/2025 57.40p 57.80p 57.20p 57.50p 772220
19/06/2025 57.40p 57.60p 57.20p 57.40p 80889
18/06/2025 57.10p 57.40p 56.92p 57.30p 576508
17/06/2025 57.10p 57.60p 56.80p 57.00p 380877
16/06/2025 57.10p 57.40p 56.80p 57.00p 908961
13/06/2025 57.20p 57.60p 56.80p 57.00p 358630
12/06/2025 57.20p 57.60p 56.80p 57.20p 288011
11/06/2025 57.20p 57.27p 56.98p 57.20p 262837
10/06/2025 57.20p 57.60p 56.80p 57.20p 278506
09/06/2025 57.20p 57.60p 56.94p 57.20p 223059
06/06/2025 57.10p 57.40p 56.92p 57.20p 212049
05/06/2025 57.10p 57.40p 56.92p 57.10p 268651
04/06/2025 57.10p 57.40p 56.80p 57.10p 182931
03/06/2025 57.10p 57.29p 56.85p 57.10p 551075
02/06/2025 57.20p 57.60p 56.80p 57.00p 234308
30/05/2025 57.20p 57.60p 56.80p 57.20p 198368
29/05/2025 57.20p 57.60p 56.83p 57.20p 417576
28/05/2025 57.20p 57.60p 56.92p 57.20p 278318
27/05/2025 57.20p 57.60p 56.80p 57.20p 539083
23/05/2025 57.30p 57.60p 57.00p 57.20p 96390
22/05/2025 57.20p 57.60p 56.80p 57.20p 230432
21/05/2025 57.50p 57.60p 56.80p 57.20p 642930
20/05/2025 57.80p 58.00p 57.20p 57.40p 231938
19/05/2025 57.80p 58.00p 57.60p 57.60p 181425
16/05/2025 57.80p 57.85p 57.00p 57.80p 127121
15/05/2025 57.80p 58.00p 56.40p 58.00p 280833
14/05/2025 57.90p 58.14p 57.70p 57.80p 242022
13/05/2025 57.90p 58.14p 57.80p 57.80p 104575
12/05/2025 57.90p 58.17p 57.60p 58.00p 455329
09/05/2025 57.80p 58.40p 57.60p 57.80p 910035
08/05/2025 57.50p 57.78p 57.20p 57.60p 150359
07/05/2025 57.60p 57.80p 57.20p 57.40p 154209
06/05/2025 57.60p 57.80p 57.40p 57.60p 264456
02/05/2025 57.60p 57.80p 57.40p 57.60p 276023
01/05/2025 57.60p 58.00p 57.57p 57.60p 185956
30/04/2025 57.70p 57.90p 57.40p 57.60p 168560
29/04/2025 57.80p 58.00p 57.56p 57.70p 273060
28/04/2025 57.80p 57.80p 57.60p 57.60p 163613
25/04/2025 57.80p 58.00p 57.00p 57.80p 207959
24/04/2025 57.80p 58.40p 57.60p 57.80p 169304
23/04/2025 57.70p 58.00p 56.20p 57.80p 189589
22/04/2025 57.90p 58.40p 57.40p 57.80p 137641
17/04/2025 58.00p 58.60p 57.40p 57.80p 59305
16/04/2025 58.00p 58.14p 57.40p 57.80p 224882
15/04/2025 58.00p 58.60p 57.40p 57.80p 172175
14/04/2025 57.80p 58.60p 57.51p 57.60p 247103
11/04/2025 57.90p 58.60p 57.40p 57.90p 118011
10/04/2025 58.50p 59.00p 57.60p 58.10p 426584
09/04/2025 58.50p 59.00p 57.80p 58.40p 477351
08/04/2025 57.40p 59.00p 56.80p 59.00p 1067013
07/04/2025 58.60p 59.00p 56.80p 57.20p 676583
04/04/2025 61.10p 61.10p 58.20p 59.10p 782846
03/04/2025 61.40p 61.80p 61.00p 61.00p 631140
02/04/2025 61.50p 61.80p 61.00p 61.40p 244133
01/04/2025 61.50p 61.80p 60.80p 61.40p 262667
31/03/2025 61.50p 61.90p 61.08p 61.40p 332616
28/03/2025 61.50p 61.84p 61.00p 61.40p 47220
27/03/2025 61.50p 61.80p 61.33p 61.40p 269594
26/03/2025 61.50p 61.80p 61.00p 61.60p 207515
25/03/2025 61.50p 61.80p 61.50p 61.60p 121638
24/03/2025 61.50p 62.00p 61.00p 61.40p 101351
21/03/2025 61.40p 62.00p 61.33p 61.50p 142221
20/03/2025 61.00p 61.80p 60.72p 61.80p 542562
19/03/2025 61.00p 61.11p 60.69p 61.00p 157433
18/03/2025 61.20p 61.80p 60.68p 61.00p 278606
17/03/2025 61.20p 62.00p 60.60p 61.00p 369796
14/03/2025 61.30p 61.80p 60.60p 61.00p 294465
13/03/2025 61.20p 61.80p 60.60p 61.30p 231029
12/03/2025 61.20p 61.56p 60.73p 61.20p 254997
11/03/2025 61.40p 62.00p 60.60p 61.20p 416808
10/03/2025 61.00p 61.80p 60.60p 61.80p 465327
07/03/2025 60.50p 61.48p 60.00p 61.40p 211728
06/03/2025 60.50p 60.99p 60.20p 60.50p 139520
05/03/2025 60.20p 61.00p 60.00p 61.00p 159605
04/03/2025 59.90p 60.40p 59.90p 60.20p 403974
03/03/2025 60.00p 60.40p 59.89p 60.00p 228885
28/02/2025 60.00p 60.17p 59.65p 60.00p 219878
27/02/2025 59.80p 60.40p 59.20p 60.00p 641875
26/02/2025 59.60p 60.49p 59.20p 60.00p 384290
25/02/2025 60.40p 60.80p 59.20p 59.80p 354554
24/02/2025 60.40p 60.80p 60.00p 60.40p 274333
21/02/2025 60.40p 60.80p 60.00p 60.40p 136618
20/02/2025 60.40p 60.80p 60.00p 60.40p 165677
19/02/2025 60.40p 60.44p 60.00p 60.40p 196795
18/02/2025 60.40p 60.80p 60.00p 60.40p 345343
17/02/2025 60.50p 61.00p 60.00p 60.40p 554107
14/02/2025 60.00p 60.80p 59.40p 60.40p 1260489
13/02/2025 60.00p 60.80p 59.20p 60.00p 466961
12/02/2025 60.20p 60.80p 59.40p 60.00p 335965
11/02/2025 59.60p 60.80p 59.20p 60.60p 206956
10/02/2025 60.30p 60.60p 59.20p 59.60p 271256
07/02/2025 60.30p 60.40p 60.00p 60.30p 148316
06/02/2025 62.40p 63.00p 59.00p 60.20p 1508828
05/02/2025 62.50p 63.00p 62.00p 62.00p 201007
04/02/2025 62.50p 63.19p 62.00p 62.50p 154496
03/02/2025 62.60p 63.00p 62.00p 62.50p 155920
31/01/2025 62.70p 63.40p 62.70p 62.70p 10988
30/01/2025 62.70p 63.40p 62.00p 63.20p 428873
29/01/2025 62.50p 63.40p 62.00p 63.00p 939433
28/01/2025 62.20p 63.00p 62.00p 62.50p 827717
27/01/2025 61.50p 62.40p 61.00p 62.20p 1159483
24/01/2025 60.50p 62.00p 60.50p 61.30p 892737
23/01/2025 58.70p 61.00p 58.70p 60.60p 4267834
22/01/2025 57.90p 58.07p 57.75p 57.90p 244056
21/01/2025 57.70p 58.20p 57.70p 57.90p 1079245
20/01/2025 57.00p 58.00p 56.89p 57.80p 1084079
17/01/2025 57.50p 57.80p 56.65p 57.00p 835704
16/01/2025 58.50p 59.00p 57.00p 57.00p 560588
15/01/2025 60.00p 60.00p 59.80p 59.90p 397716
14/01/2025 60.20p 60.40p 59.80p 59.80p 646560
13/01/2025 60.70p 61.00p 59.80p 60.00p 775556
10/01/2025 60.10p 60.60p 59.87p 60.40p 2236537
09/01/2025 58.50p 60.25p 58.38p 59.90p 2470383
08/01/2025 58.50p 59.00p 57.40p 58.50p 912627
07/01/2025 58.00p 59.00p 58.00p 58.60p 446777
06/01/2025 57.50p 59.00p 57.41p 58.00p 345780
03/01/2025 57.00p 58.00p 57.00p 57.00p 350820
02/01/2025 56.80p 58.00p 56.00p 57.00p 200011
31/12/2024 56.80p 58.00p 56.00p 56.80p 28057
30/12/2024 56.50p 57.50p 56.00p 56.80p 154117
27/12/2024 55.80p 57.00p 55.60p 56.50p 218211
24/12/2024 55.40p 57.00p 55.20p 57.00p 55281
23/12/2024 55.40p 56.00p 54.80p 55.60p 182860
20/12/2024 55.20p 55.90p 55.05p 55.40p 204461
19/12/2024 55.20p 55.80p 54.89p 55.20p 188752
18/12/2024 54.80p 56.00p 54.60p 55.00p 271193
17/12/2024 54.50p 55.00p 54.00p 54.50p 1202631
16/12/2024 54.50p 55.00p 54.00p 54.50p 373890
13/12/2024 54.20p 55.00p 53.40p 54.20p 292067
12/12/2024 54.20p 55.00p 53.40p 54.20p 28308
11/12/2024 54.20p 54.87p 54.13p 54.20p 58615
10/12/2024 54.20p 54.92p 53.40p 54.20p 128815
09/12/2024 54.20p 55.00p 53.40p 54.20p 243757
06/12/2024 54.20p 55.00p 53.40p 54.20p 388725
05/12/2024 53.50p 55.00p 53.40p 54.20p 230675
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

*Close Price adjusted for both dividends and splits