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
25/07/2022 34.00p 34.45p 33.32p 33.50p 10996
22/07/2022 34.00p 34.00p 34.00p 34.00p 680
21/07/2022 34.00p 34.45p 34.00p 34.00p 1065833
20/07/2022 34.00p 34.45p 34.00p 34.00p 27227
19/07/2022 34.00p 34.47p 33.60p 34.00p 1310420
18/07/2022 34.00p 35.00p 33.00p 34.00p 196216
15/07/2022 30.25p 33.00p 30.25p 32.48p 16200
14/07/2022 30.50p 30.88p 30.25p 30.25p 11285
13/07/2022 31.50p 31.90p 31.50p 31.50p 36915
12/07/2022 31.50p 31.90p 31.50p 31.50p 20685
11/07/2022 31.50p 32.50p 31.50p 31.50p 7509
08/07/2022 31.50p 32.50p 31.12p 31.50p 72151
07/07/2022 31.50p 32.00p 31.50p 31.50p 50527
06/07/2022 31.50p 32.00p 31.15p 31.50p 34000
05/07/2022 31.50p 31.50p 30.70p 31.50p 58479
04/07/2022 31.50p 32.50p 31.50p 31.50p 75365
01/07/2022 31.50p 32.00p 31.00p 31.50p 44151
30/06/2022 31.00p 32.00p 31.00p 31.50p 50000
29/06/2022 31.00p 31.50p 31.00p 31.00p 64197
28/06/2022 31.50p 31.50p 31.00p 31.00p 4074
27/06/2022 31.50p 31.75p 31.00p 31.00p 301470
24/06/2022 31.00p 32.00p 31.00p 31.50p 54448
23/06/2022 31.00p 32.00p 30.75p 31.00p 61474
22/06/2022 31.00p 31.00p 31.00p 31.00p 0
21/06/2022 30.75p 31.19p 30.02p 30.75p 1534680
20/06/2022 31.00p 31.50p 30.75p 30.75p 519061
17/06/2022 31.50p 32.10p 30.71p 31.00p 167361
16/06/2022 31.00p 33.00p 30.90p 31.50p 28344
15/06/2022 31.00p 31.64p 31.00p 31.00p 53861
14/06/2022 31.00p 31.64p 31.00p 31.00p 4969
13/06/2022 31.00p 31.69p 30.20p 31.00p 35472
10/06/2022 31.00p 31.65p 30.60p 31.00p 28417
09/06/2022 31.00p 31.65p 31.00p 31.00p 31650
08/06/2022 31.00p 31.69p 30.60p 31.00p 11277
07/06/2022 31.00p 31.70p 31.00p 31.00p 8258
06/06/2022 31.00p 31.80p 30.60p 31.00p 96231
03/06/2022 31.00p 31.70p 30.60p 31.00p 50407
02/06/2022 31.00p 31.70p 30.60p 31.00p 50407
01/06/2022 31.00p 31.70p 30.60p 31.00p 25407
31/05/2022 31.50p 31.85p 30.56p 31.00p 10052317
30/05/2022 31.50p 31.85p 31.00p 31.00p 122988
27/05/2022 31.75p 31.85p 31.00p 31.00p 219109
26/05/2022 31.75p 32.28p 31.75p 31.75p 1512
25/05/2022 31.75p 32.50p 31.00p 31.75p 73436
24/05/2022 32.00p 32.90p 31.13p 31.75p 49127
23/05/2022 32.00p 32.90p 31.30p 32.00p 156229
20/05/2022 32.00p 32.90p 31.20p 32.00p 17595
19/05/2022 32.00p 32.90p 32.00p 32.00p 35003
18/05/2022 32.00p 32.78p 31.38p 32.00p 22196
17/05/2022 32.00p 32.00p 31.20p 31.20p 8676
16/05/2022 31.90p 32.72p 31.48p 32.00p 9694
13/05/2022 31.75p 32.48p 31.00p 31.90p 87981
12/05/2022 32.00p 33.00p 31.20p 31.20p 47977
11/05/2022 32.00p 32.96p 31.00p 31.00p 11509
10/05/2022 32.00p 32.00p 32.00p 32.00p 0
09/05/2022 32.00p 32.96p 32.00p 32.00p 36600
06/05/2022 32.00p 33.00p 31.40p 32.00p 53863
05/05/2022 31.50p 33.00p 31.00p 32.00p 798325
04/05/2022 31.00p 31.40p 30.30p 31.00p 84793
03/05/2022 30.60p 32.00p 30.00p 31.00p 40233
02/05/2022 30.60p 31.35p 29.60p 30.60p 45961
29/04/2022 30.60p 31.35p 29.60p 30.60p 45961
28/04/2022 30.60p 31.60p 30.13p 30.60p 49958
27/04/2022 30.60p 31.36p 29.60p 30.60p 92170
26/04/2022 30.60p 31.35p 30.60p 30.60p 2360
25/04/2022 30.60p 31.60p 29.65p 30.60p 63162
22/04/2022 30.60p 31.35p 30.60p 30.60p 2359
21/04/2022 31.00p 32.00p 30.40p 30.40p 21095
20/04/2022 31.30p 32.00p 31.30p 31.30p 30549
19/04/2022 31.30p 32.00p 30.80p 31.20p 68338
18/04/2022 31.00p 32.00p 30.88p 31.30p 125808
15/04/2022 31.00p 32.00p 30.88p 31.30p 125808
14/04/2022 31.00p 32.00p 30.88p 31.30p 125808
13/04/2022 30.50p 31.50p 30.00p 30.80p 50196
12/04/2022 31.00p 31.86p 30.00p 31.00p 102449
11/04/2022 31.00p 31.86p 30.40p 31.00p 69076
08/04/2022 31.00p 31.86p 30.44p 31.00p 10707
07/04/2022 31.00p 31.86p 31.00p 31.00p 22998
06/04/2022 31.00p 31.86p 30.00p 30.40p 231331
05/04/2022 30.40p 31.86p 29.41p 31.00p 328116
04/04/2022 30.40p 31.40p 29.62p 30.40p 117262
01/04/2022 30.40p 31.80p 30.40p 31.80p 51538
31/03/2022 30.40p 31.00p 29.40p 30.40p 33447
30/03/2022 30.40p 31.10p 30.00p 30.40p 23945
29/03/2022 30.40p 31.40p 30.20p 30.40p 295344
28/03/2022 30.20p 31.20p 29.25p 30.20p 81367
25/03/2022 30.00p 31.20p 29.02p 30.20p 30900
24/03/2022 30.00p 30.50p 30.00p 30.00p 28820
23/03/2022 30.00p 30.50p 29.25p 30.00p 19298
22/03/2022 30.00p 30.50p 30.00p 30.00p 2707
21/03/2022 30.00p 31.00p 30.00p 30.00p 13715
18/03/2022 29.50p 30.20p 29.50p 29.50p 35990
17/03/2022 29.50p 29.65p 29.01p 29.50p 84075
16/03/2022 29.50p 30.00p 29.00p 29.50p 59522
15/03/2022 29.50p 29.64p 29.50p 29.50p 49001
14/03/2022 30.00p 30.60p 29.00p 29.50p 87787
11/03/2022 30.00p 30.35p 28.33p 29.80p 235918
10/03/2022 30.00p 30.40p 30.00p 30.00p 3120
09/03/2022 30.00p 30.40p 29.00p 30.00p 1649
08/03/2022 30.50p 30.74p 29.80p 30.00p 41339
07/03/2022 30.50p 30.50p 30.50p 30.50p 0
04/03/2022 30.50p 30.50p 30.01p 30.50p 10000
03/03/2022 30.50p 30.79p 30.50p 30.50p 3945
02/03/2022 30.50p 30.50p 29.25p 30.50p 43000
01/03/2022 30.50p 30.95p 30.01p 30.50p 12476
28/02/2022 30.80p 31.00p 30.01p 30.50p 64035
25/02/2022 30.80p 30.80p 30.01p 30.80p 68000
24/02/2022 31.00p 31.80p 30.00p 30.80p 114393
23/02/2022 31.00p 31.65p 31.00p 31.00p 7248
22/02/2022 31.00p 31.68p 31.00p 31.00p 1931
21/02/2022 31.00p 31.69p 31.00p 31.00p 1000
18/02/2022 31.00p 31.72p 31.00p 31.00p 48873
17/02/2022 31.10p 31.69p 31.00p 31.00p 1076
16/02/2022 31.00p 31.80p 31.00p 31.00p 4000
15/02/2022 31.00p 31.72p 31.00p 31.00p 4258
14/02/2022 31.00p 31.00p 31.00p 31.00p 0
11/02/2022 31.00p 31.74p 31.00p 31.00p 52065
10/02/2022 31.00p 31.80p 30.76p 31.00p 173209
09/02/2022 31.00p 31.78p 30.60p 31.00p 28247
08/02/2022 30.90p 31.80p 30.90p 31.00p 78309
07/02/2022 30.90p 31.50p 30.90p 30.90p 2108
04/02/2022 31.00p 31.80p 30.90p 30.90p 2
03/02/2022 30.80p 31.00p 30.20p 31.00p 112903
02/02/2022 30.80p 31.50p 29.80p 30.80p 80328
01/02/2022 30.80p 31.20p 30.40p 30.80p 51960
31/01/2022 30.80p 31.60p 30.35p 30.80p 75910
28/01/2022 30.80p 31.28p 30.70p 30.80p 70676
27/01/2022 30.80p 31.28p 30.00p 30.80p 5998
26/01/2022 30.50p 31.34p 30.50p 30.80p 18048
25/01/2022 30.90p 31.00p 30.50p 30.50p 38498
24/01/2022 30.90p 31.00p 30.10p 30.20p 822550
21/01/2022 30.90p 31.00p 30.55p 31.00p 76624
20/01/2022 30.90p 31.25p 30.90p 30.90p 120792
19/01/2022 31.00p 31.80p 30.00p 30.90p 35631
18/01/2022 31.00p 31.00p 30.00p 31.00p 253000
17/01/2022 31.00p 32.00p 30.00p 31.00p 120720
14/01/2022 31.00p 31.72p 30.30p 31.00p 16689
13/01/2022 31.00p 32.00p 31.00p 31.00p 83815
12/01/2022 31.00p 32.00p 31.00p 31.50p 93154
10/01/2022 31.50p 32.00p 31.36p 31.40p 62902
07/01/2022 31.00p 32.00p 31.00p 31.40p 140964
06/01/2022 30.90p 32.00p 30.90p 31.00p 610385
05/01/2022 29.50p 31.80p 29.50p 31.60p 1284121
04/01/2022 28.50p 30.00p 28.00p 29.50p 326852
03/01/2022 28.50p 28.50p 28.50p 28.50p 0
31/12/2021 28.50p 28.50p 28.50p 28.50p 0
30/12/2021 28.50p 28.69p 28.50p 28.50p 32268
29/12/2021 28.50p 29.00p 28.00p 28.50p 52460
28/12/2021 28.50p 28.73p 28.38p 28.50p 108754
27/12/2021 28.50p 28.73p 28.38p 28.50p 108754
24/12/2021 28.50p 28.73p 28.38p 28.50p 108754
23/12/2021 28.50p 28.73p 28.50p 28.50p 21859
22/12/2021 28.50p 28.73p 28.50p 28.50p 35378
21/12/2021 28.50p 28.80p 28.50p 28.50p 504
20/12/2021 28.50p 28.90p 28.50p 28.50p 18062
17/12/2021 29.00p 29.48p 28.50p 28.50p 44355
16/12/2021 29.00p 30.50p 28.00p 29.00p 9038
15/12/2021 27.50p 27.50p 27.50p 27.50p 0
14/12/2021 27.50p 27.75p 27.50p 27.50p 5001
13/12/2021 27.50p 28.00p 27.50p 27.50p 5361
10/12/2021 28.00p 28.00p 27.50p 27.50p 0
09/12/2021 28.00p 28.02p 27.74p 28.00p 66667
08/12/2021 29.00p 29.00p 28.00p 28.00p 93791
07/12/2021 29.00p 30.00p 29.00p 29.50p 11697
06/12/2021 27.50p 29.00p 27.00p 29.00p 197461
03/12/2021 27.50p 28.00p 27.40p 27.50p 264531
02/12/2021 28.00p 28.00p 27.00p 27.80p 434928
01/12/2021 25.50p 31.00p 25.50p 29.00p 1801291
30/11/2021 23.50p 24.00p 23.00p 23.00p 61644
29/11/2021 23.50p 24.00p 23.50p 23.50p 100000
26/11/2021 23.50p 23.80p 23.00p 23.50p 27360
25/11/2021 23.70p 24.20p 23.50p 23.50p 41583
24/11/2021 23.70p 24.00p 23.70p 23.70p 110415
23/11/2021 23.70p 24.00p 23.46p 23.70p 32136
22/11/2021 23.70p 24.00p 23.45p 23.70p 53775
19/11/2021 23.60p 23.89p 23.60p 23.70p 179703
18/11/2021 23.80p 24.00p 23.20p 23.60p 116881
17/11/2021 23.80p 23.90p 23.70p 23.80p 37970
16/11/2021 23.80p 23.90p 23.70p 23.80p 61766
15/11/2021 23.80p 23.90p 23.70p 23.80p 23521
12/11/2021 23.80p 23.80p 23.70p 23.80p 78067
11/11/2021 24.00p 24.18p 23.60p 23.80p 128740
10/11/2021 24.00p 24.20p 23.80p 24.00p 81609
09/11/2021 24.00p 24.19p 24.00p 24.00p 12715
08/11/2021 24.00p 24.40p 24.00p 24.00p 64631
05/11/2021 24.20p 24.65p 24.00p 24.00p 14849
04/11/2021 24.20p 24.68p 24.00p 24.20p 7041666
03/11/2021 24.30p 24.86p 23.60p 24.20p 28208
02/11/2021 24.30p 25.00p 24.30p 24.30p 94951
01/11/2021 24.30p 25.00p 24.00p 24.30p 141517
29/10/2021 24.60p 25.00p 24.60p 25.00p 89433
28/10/2021 24.20p 25.00p 24.20p 24.60p 404567
27/10/2021 24.30p 24.80p 24.20p 24.20p 13338
26/10/2021 24.30p 25.00p 24.30p 24.30p 105719
25/10/2021 24.30p 24.80p 21.00p 24.30p 553572
22/10/2021 24.30p 24.30p 24.30p 24.30p 0
21/10/2021 24.40p 24.40p 24.30p 24.30p 0
20/10/2021 24.40p 24.82p 24.40p 24.40p 5000
19/10/2021 24.30p 24.93p 24.20p 24.40p 546352
18/10/2021 24.00p 25.00p 24.00p 24.30p 473369

*Close Price adjusted for both dividends and splits