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
10/05/2023 43.25p 43.80p 43.20p 43.40p 91384
09/05/2023 43.20p 43.80p 42.60p 43.40p 250766
05/05/2023 43.20p 44.00p 42.63p 43.10p 2430958
04/05/2023 43.00p 45.00p 42.40p 43.20p 188828
03/05/2023 43.00p 43.80p 42.20p 43.00p 169331
02/05/2023 42.50p 43.00p 42.00p 42.50p 57258
28/04/2023 42.50p 43.00p 42.21p 42.50p 51736
27/04/2023 42.50p 42.75p 42.00p 42.50p 156112
26/04/2023 42.50p 43.00p 42.20p 42.50p 12472
25/04/2023 42.50p 43.00p 42.20p 42.50p 73512
24/04/2023 42.40p 43.00p 42.00p 42.50p 304101
21/04/2023 42.25p 45.00p 42.00p 42.40p 30760
20/04/2023 42.25p 42.50p 42.00p 42.00p 45715
19/04/2023 42.50p 42.60p 42.00p 42.00p 162428
18/04/2023 42.45p 42.90p 42.00p 42.00p 137192
17/04/2023 42.45p 42.90p 42.00p 42.00p 80752
14/04/2023 42.50p 42.90p 42.11p 42.50p 63628
13/04/2023 42.50p 43.00p 42.00p 42.50p 309067
12/04/2023 43.50p 44.00p 43.25p 43.60p 151971
11/04/2023 43.50p 44.00p 43.00p 43.50p 279188
06/04/2023 43.50p 44.00p 43.00p 43.50p 165663
05/04/2023 43.50p 44.00p 43.50p 43.50p 172001
04/04/2023 43.50p 43.80p 43.20p 43.50p 345394
03/04/2023 43.50p 44.00p 43.00p 43.50p 107865
31/03/2023 43.50p 44.00p 43.16p 43.20p 142434
30/03/2023 44.00p 44.00p 43.15p 43.40p 1357982
29/03/2023 44.00p 45.00p 43.15p 44.00p 26599
28/03/2023 44.00p 45.00p 43.15p 44.00p 64048
27/03/2023 44.00p 45.00p 43.00p 44.00p 57944
24/03/2023 44.00p 45.00p 43.15p 44.00p 19116
23/03/2023 44.00p 44.12p 43.15p 44.00p 64876
22/03/2023 44.00p 45.00p 43.10p 44.00p 109340
21/03/2023 44.00p 45.00p 43.04p 44.00p 144700
20/03/2023 44.50p 45.00p 42.00p 44.00p 119816
17/03/2023 45.10p 45.20p 44.00p 44.50p 98383
16/03/2023 45.30p 45.60p 44.20p 45.00p 163062
15/03/2023 45.30p 45.30p 45.00p 45.20p 236956
14/03/2023 45.30p 45.60p 45.00p 45.30p 265235
13/03/2023 45.40p 45.80p 45.00p 45.30p 160398
10/03/2023 45.40p 45.80p 45.20p 45.40p 35176
09/03/2023 45.40p 45.80p 45.39p 45.40p 24344
08/03/2023 45.40p 45.80p 45.39p 45.40p 4012
07/03/2023 45.50p 45.60p 45.00p 45.40p 260529
06/03/2023 45.50p 46.00p 45.00p 45.50p 63337
03/03/2023 45.50p 45.75p 45.00p 45.50p 98574
02/03/2023 45.50p 45.90p 45.00p 45.50p 170573
01/03/2023 46.00p 46.00p 45.50p 45.60p 83863
28/02/2023 48.25p 49.00p 48.00p 48.50p 1129969
27/02/2023 48.25p 48.75p 48.00p 48.25p 579543
24/02/2023 48.50p 49.00p 48.00p 48.25p 163063
23/02/2023 48.50p 49.00p 48.00p 48.50p 1207800
22/02/2023 45.75p 50.00p 45.75p 48.50p 1534305
21/02/2023 43.25p 43.50p 43.00p 43.25p 158191
20/02/2023 43.25p 43.50p 43.25p 43.25p 68238
17/02/2023 43.25p 43.50p 43.25p 43.25p 27971
16/02/2023 43.25p 43.50p 43.25p 43.25p 36600
15/02/2023 43.25p 43.50p 43.25p 43.25p 133705
14/02/2023 43.25p 43.50p 43.00p 43.25p 19234
13/02/2023 43.00p 44.90p 42.50p 43.00p 160214
10/02/2023 42.75p 43.00p 42.75p 42.75p 89347
09/02/2023 42.50p 43.00p 42.00p 42.75p 147817
08/02/2023 42.00p 43.00p 42.00p 42.50p 154034
07/02/2023 41.50p 42.50p 41.47p 41.75p 281714
06/02/2023 41.00p 42.00p 40.00p 41.00p 72864
03/02/2023 40.50p 41.33p 40.30p 40.75p 325865
02/02/2023 40.50p 41.00p 40.00p 40.50p 71019
01/02/2023 40.00p 41.00p 40.00p 40.50p 165259
31/01/2023 40.00p 40.50p 39.75p 40.00p 127166
30/01/2023 40.00p 40.50p 39.75p 40.00p 137456
27/01/2023 40.00p 40.50p 39.50p 40.00p 49617
26/01/2023 40.00p 40.50p 39.75p 40.00p 84071
25/01/2023 40.00p 40.50p 40.00p 40.00p 107404
24/01/2023 40.00p 40.50p 39.75p 40.00p 23940
23/01/2023 40.00p 40.50p 39.61p 40.00p 116968
20/01/2023 40.00p 40.50p 39.50p 40.00p 100243
19/01/2023 39.50p 40.50p 39.00p 40.00p 7703683
18/01/2023 39.50p 39.72p 39.12p 39.25p 124661
17/01/2023 39.50p 39.75p 39.00p 39.25p 278472
16/01/2023 39.50p 40.00p 39.00p 39.50p 158948
13/01/2023 40.00p 40.00p 39.00p 39.50p 50780
12/01/2023 40.50p 40.75p 39.10p 39.50p 44432
11/01/2023 40.50p 42.00p 40.50p 40.50p 191470
10/01/2023 40.50p 41.00p 40.50p 40.50p 202428
09/01/2023 40.25p 42.00p 38.50p 40.50p 202044
06/01/2023 39.00p 40.50p 39.00p 39.50p 119133
05/01/2023 38.00p 40.00p 37.50p 40.00p 377418
04/01/2023 38.00p 39.00p 37.37p 38.00p 45632
03/01/2023 37.75p 39.00p 37.11p 38.00p 184805
30/12/2022 37.75p 38.63p 37.75p 37.75p 4000
29/12/2022 37.75p 38.75p 37.00p 37.75p 45857
28/12/2022 37.75p 38.75p 37.75p 37.75p 22493
23/12/2022 37.75p 38.60p 37.07p 37.75p 35708
22/12/2022 37.75p 38.60p 37.00p 37.75p 70348
21/12/2022 37.75p 38.75p 37.75p 37.75p 56735
20/12/2022 37.75p 38.63p 37.00p 37.75p 1007
19/12/2022 37.75p 38.75p 36.75p 37.75p 90758
16/12/2022 37.00p 38.50p 36.81p 37.75p 905767
15/12/2022 37.00p 37.92p 37.00p 37.00p 51002
14/12/2022 37.00p 37.80p 36.50p 37.00p 86225
13/12/2022 37.00p 37.00p 36.00p 37.00p 52813
12/12/2022 37.00p 38.00p 36.00p 37.00p 619142
09/12/2022 37.00p 37.00p 36.00p 37.00p 141021
08/12/2022 37.00p 37.70p 36.00p 37.00p 122403
07/12/2022 37.00p 38.00p 36.81p 37.00p 112113
06/12/2022 37.00p 38.00p 36.00p 37.00p 62
05/12/2022 37.00p 38.00p 36.81p 37.00p 88944
02/12/2022 37.00p 38.00p 36.00p 37.00p 36021
01/12/2022 37.50p 38.00p 37.00p 37.00p 318346
30/11/2022 37.00p 38.00p 37.00p 37.00p 4116410
29/11/2022 37.00p 37.92p 36.00p 37.00p 11856
28/11/2022 37.00p 38.00p 36.00p 37.00p 30812
25/11/2022 37.00p 38.00p 37.00p 37.00p 8534
24/11/2022 37.00p 38.00p 37.00p 37.00p 18720
23/11/2022 37.00p 38.00p 37.00p 37.00p 1400
22/11/2022 37.00p 38.00p 36.00p 37.00p 52314
21/11/2022 37.00p 37.72p 37.00p 37.00p 2619
18/11/2022 36.50p 38.00p 36.00p 37.00p 249609
17/11/2022 36.25p 37.00p 35.50p 36.50p 69739
16/11/2022 36.25p 36.99p 35.50p 36.25p 15935
15/11/2022 36.25p 37.00p 36.25p 36.25p 42968
14/11/2022 36.25p 37.00p 36.25p 36.25p 83933
11/11/2022 36.50p 37.00p 36.25p 36.25p 63761
10/11/2022 36.50p 37.00p 36.00p 36.50p 42715
09/11/2022 36.50p 37.00p 36.50p 36.50p 21440
08/11/2022 36.25p 37.00p 36.25p 36.50p 44107
07/11/2022 36.25p 37.00p 35.50p 36.25p 125625
04/11/2022 36.25p 37.00p 36.25p 36.25p 75112
03/11/2022 35.25p 36.91p 35.25p 36.00p 37376
02/11/2022 35.00p 36.00p 35.00p 35.25p 38091
01/11/2022 34.50p 35.70p 34.50p 35.00p 31468
31/10/2022 34.50p 35.00p 34.00p 34.50p 72716
28/10/2022 34.00p 36.00p 34.00p 34.50p 1430448
27/10/2022 33.50p 35.00p 33.50p 34.00p 32398
26/10/2022 33.50p 33.50p 32.48p 33.50p 3000
25/10/2022 33.25p 34.50p 33.15p 33.50p 314440
24/10/2022 33.00p 33.25p 32.90p 33.00p 45790
21/10/2022 33.00p 33.25p 32.60p 33.00p 81645
20/10/2022 33.00p 33.50p 33.00p 33.00p 563
19/10/2022 33.00p 33.50p 33.00p 33.00p 95597
18/10/2022 32.75p 33.25p 32.75p 33.00p 198394
17/10/2022 33.00p 33.25p 32.50p 32.75p 1581888
14/10/2022 33.25p 33.50p 33.00p 33.00p 141831
13/10/2022 33.50p 34.50p 33.25p 33.25p 66807
12/10/2022 34.50p 35.50p 33.50p 34.50p 141908
11/10/2022 34.50p 35.50p 33.50p 34.50p 31867
10/10/2022 34.25p 35.50p 33.50p 34.50p 148490
07/10/2022 32.75p 35.95p 32.75p 34.25p 1558060
06/10/2022 33.00p 33.25p 32.75p 32.75p 3939
05/10/2022 33.00p 33.50p 32.50p 33.00p 65487
04/10/2022 33.00p 33.25p 32.50p 33.00p 87639
03/10/2022 33.00p 33.25p 32.50p 33.00p 12829
30/09/2022 33.50p 33.50p 32.50p 33.00p 10759
29/09/2022 33.50p 33.80p 33.00p 33.50p 114207
28/09/2022 33.50p 33.50p 33.00p 33.50p 120898
27/09/2022 33.50p 33.95p 33.10p 33.50p 47311
26/09/2022 33.50p 34.00p 33.23p 33.50p 58577
23/09/2022 33.10p 34.00p 32.80p 33.93p 101048
22/09/2022 33.10p 34.00p 33.10p 33.10p 100
21/09/2022 33.10p 34.00p 32.79p 33.10p 15913
20/09/2022 33.10p 33.55p 32.79p 33.10p 27344
19/09/2022 33.10p 34.00p 33.10p 33.10p 105007
16/09/2022 33.10p 34.00p 33.10p 33.10p 105007
15/09/2022 33.10p 34.00p 33.10p 33.10p 29
14/09/2022 33.10p 33.20p 33.10p 33.10p 13350
13/09/2022 33.00p 33.50p 33.00p 33.20p 37241
12/09/2022 33.00p 33.50p 33.00p 33.10p 112408
09/09/2022 33.00p 34.00p 33.00p 33.00p 6227
08/09/2022 33.00p 33.50p 33.00p 33.00p 41940
07/09/2022 33.00p 33.00p 32.66p 33.00p 1391
06/09/2022 33.00p 33.89p 32.00p 33.20p 194529
05/09/2022 33.00p 34.00p 32.60p 33.00p 26551
02/09/2022 33.00p 33.95p 33.00p 33.00p 10000
01/09/2022 32.50p 33.96p 32.50p 33.00p 9886
31/08/2022 32.50p 32.50p 32.50p 32.50p 0
30/08/2022 32.50p 33.00p 32.50p 32.50p 2575
29/08/2022 32.50p 32.99p 32.50p 32.50p 1182
26/08/2022 32.50p 32.98p 32.50p 32.50p 1182
25/08/2022 32.50p 33.00p 32.30p 32.50p 97760
24/08/2022 32.50p 32.84p 32.50p 32.50p 11818
23/08/2022 32.25p 33.00p 32.20p 32.50p 18324616
22/08/2022 32.50p 33.00p 32.30p 32.50p 26673
19/08/2022 32.50p 32.88p 32.50p 32.50p 9029
18/08/2022 32.50p 32.88p 32.30p 32.50p 9567
17/08/2022 32.50p 33.00p 32.30p 32.50p 56282
16/08/2022 32.50p 33.00p 32.34p 32.50p 39070
15/08/2022 32.50p 33.90p 32.50p 32.50p 1718643
12/08/2022 32.50p 33.00p 32.30p 32.50p 36085
11/08/2022 32.50p 33.00p 32.30p 32.50p 43893
10/08/2022 32.25p 33.00p 32.25p 32.50p 83424
09/08/2022 32.25p 33.00p 31.50p 33.00p 31072
08/08/2022 32.25p 33.00p 32.25p 32.50p 58965
05/08/2022 31.75p 32.25p 31.50p 32.25p 34533
04/08/2022 32.50p 32.70p 31.75p 31.75p 65650
03/08/2022 32.50p 33.00p 32.30p 32.50p 8706
02/08/2022 32.50p 32.70p 32.50p 32.50p 1223
01/08/2022 32.50p 32.72p 32.50p 32.50p 72633
29/07/2022 32.50p 33.21p 32.00p 32.25p 295359
28/07/2022 32.50p 33.00p 32.39p 32.50p 7905
27/07/2022 33.50p 34.00p 32.50p 32.50p 44081
26/07/2022 33.50p 33.72p 33.00p 33.50p 45588

*Close Price adjusted for both dividends and splits