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
15/10/2021 24.00p 24.50p 24.00p 24.00p 145944
14/10/2021 24.00p 24.72p 23.86p 24.00p 69918
13/10/2021 24.00p 24.00p 23.78p 24.00p 26435
12/10/2021 24.00p 24.25p 24.00p 24.00p 20626
11/10/2021 24.00p 24.60p 24.00p 24.00p 298195
08/10/2021 23.70p 24.02p 23.70p 24.00p 473819
07/10/2021 23.50p 24.00p 23.20p 23.70p 5706568
06/10/2021 24.00p 24.00p 23.00p 23.50p 313965
05/10/2021 23.50p 23.70p 23.11p 23.50p 37245
04/10/2021 23.50p 23.80p 23.10p 23.80p 96376
01/10/2021 23.50p 24.00p 23.10p 24.00p 302678
30/09/2021 23.50p 23.50p 23.10p 23.50p 4334
29/09/2021 23.50p 23.70p 23.50p 23.50p 5503
28/09/2021 23.60p 23.76p 23.33p 23.60p 4157
27/09/2021 23.60p 23.60p 23.60p 23.60p 0
24/09/2021 23.70p 23.84p 23.00p 23.60p 1453260
23/09/2021 23.70p 23.70p 23.40p 23.70p 100000
22/09/2021 23.70p 23.70p 23.40p 23.70p 304692
21/09/2021 23.70p 23.70p 22.50p 23.70p 35001
20/09/2021 23.70p 23.88p 23.40p 23.70p 164491
17/09/2021 23.70p 23.90p 23.58p 23.70p 29792
16/09/2021 23.70p 23.90p 23.70p 23.70p 12450
15/09/2021 23.70p 23.90p 23.50p 23.80p 1959229
14/09/2021 23.70p 23.70p 23.58p 23.70p 5399
13/09/2021 23.70p 23.70p 23.70p 23.70p 0
10/09/2021 23.70p 23.99p 23.70p 23.70p 2917
09/09/2021 23.70p 23.70p 23.70p 23.70p 0
08/09/2021 23.10p 24.00p 23.10p 23.70p 44517
07/09/2021 23.10p 23.98p 23.00p 23.10p 23802
06/09/2021 23.10p 23.88p 22.75p 23.10p 5264
03/09/2021 23.10p 23.88p 23.10p 23.10p 8995
02/09/2021 23.10p 24.00p 22.20p 23.10p 5855
01/09/2021 23.00p 23.40p 23.00p 23.40p 200000
31/08/2021 23.00p 23.00p 22.60p 23.00p 3333
30/08/2021 23.00p 23.00p 22.31p 23.00p 103905
27/08/2021 23.00p 23.00p 22.31p 23.00p 103905
26/08/2021 23.00p 23.20p 23.00p 23.00p 62534
25/08/2021 23.00p 23.88p 22.60p 23.00p 16726
24/08/2021 23.00p 23.90p 23.00p 23.00p 4500
23/08/2021 23.00p 23.90p 22.50p 23.00p 95339
20/08/2021 23.00p 23.98p 23.00p 23.00p 28000
19/08/2021 23.00p 23.00p 22.50p 23.00p 1006666
18/08/2021 23.00p 23.00p 23.00p 23.00p 0
17/08/2021 23.00p 23.50p 22.24p 23.00p 28672
16/08/2021 23.00p 23.00p 23.00p 23.00p 600000
13/08/2021 23.00p 23.00p 22.24p 23.00p 250000
12/08/2021 23.00p 23.00p 23.00p 23.00p 0
11/08/2021 23.00p 23.50p 22.22p 23.00p 442638
10/08/2021 23.00p 23.40p 23.00p 23.00p 471914
09/08/2021 23.00p 23.00p 22.20p 23.00p 502000
06/08/2021 23.00p 23.38p 22.20p 23.00p 12347
05/08/2021 23.00p 23.00p 21.00p 23.00p 33334
04/08/2021 23.00p 23.40p 22.25p 23.00p 10532
03/08/2021 23.00p 23.50p 22.00p 23.00p 24706
02/08/2021 23.00p 23.49p 22.20p 23.00p 61543
30/07/2021 23.00p 23.49p 23.00p 23.00p 2502907
29/07/2021 23.00p 23.00p 22.20p 23.00p 18999
28/07/2021 23.00p 23.49p 22.00p 23.00p 176539
27/07/2021 23.00p 23.00p 22.20p 22.20p 3080940
26/07/2021 23.00p 23.00p 22.00p 23.00p 5211817
23/07/2021 23.50p 23.50p 22.00p 23.00p 90669
22/07/2021 23.50p 23.50p 23.00p 23.50p 119644
21/07/2021 23.50p 23.50p 23.00p 23.50p 12151
20/07/2021 23.50p 23.50p 23.00p 23.50p 102249
19/07/2021 24.00p 24.15p 22.50p 23.50p 39707
16/07/2021 24.00p 24.18p 23.00p 24.00p 105392
15/07/2021 24.00p 24.18p 21.00p 23.00p 56430024
14/07/2021 24.00p 24.19p 24.00p 24.00p 3100
13/07/2021 24.00p 24.00p 24.00p 24.00p 0
12/07/2021 24.00p 24.00p 23.10p 24.00p 6211
09/07/2021 24.00p 24.00p 24.00p 24.00p 0
08/07/2021 24.00p 24.00p 24.00p 24.00p 0
07/07/2021 24.00p 24.20p 23.50p 24.00p 2323
06/07/2021 24.00p 24.00p 24.00p 24.00p 0
05/07/2021 24.00p 24.20p 23.50p 24.00p 2204433
02/07/2021 24.00p 24.20p 24.00p 24.00p 16955
01/07/2021 24.00p 24.00p 24.00p 24.00p 12682
30/06/2021 24.00p 24.00p 24.00p 24.00p 0
29/06/2021 24.00p 24.00p 24.00p 24.00p 3125
28/06/2021 24.00p 24.00p 23.50p 24.00p 96073
25/06/2021 24.00p 24.00p 23.00p 24.00p 5498
24/06/2021 24.00p 24.00p 23.50p 24.00p 10033
23/06/2021 24.00p 24.00p 24.00p 24.00p 79200
22/06/2021 24.00p 24.00p 23.84p 24.00p 26478
21/06/2021 24.00p 24.00p 24.00p 24.00p 2000
18/06/2021 24.00p 24.00p 24.00p 24.00p 100000
17/06/2021 24.00p 24.00p 23.84p 24.00p 438040
16/06/2021 24.00p 24.00p 24.00p 24.00p 112500
15/06/2021 23.50p 25.00p 23.00p 24.00p 307953
14/06/2021 23.50p 24.00p 23.41p 23.50p 540675
11/06/2021 23.50p 23.99p 23.50p 23.50p 19798
10/06/2021 23.50p 24.00p 23.50p 23.50p 110876
09/06/2021 24.00p 24.00p 23.00p 23.50p 86677
08/06/2021 24.00p 24.00p 23.40p 23.40p 20000
07/06/2021 24.00p 24.00p 23.42p 24.00p 13466
04/06/2021 24.00p 24.19p 24.00p 24.00p 4133
03/06/2021 24.00p 24.20p 24.00p 24.00p 1859
02/06/2021 24.00p 24.35p 24.00p 24.00p 1478
01/06/2021 24.00p 24.36p 23.00p 24.00p 102159
31/05/2021 24.00p 24.36p 23.43p 24.00p 82690
28/05/2021 24.00p 24.36p 23.42p 24.00p 82690
27/05/2021 24.00p 24.38p 24.00p 24.00p 158175
26/05/2021 24.00p 24.40p 23.40p 24.00p 20208
25/05/2021 24.50p 24.50p 24.00p 24.00p 107358
24/05/2021 24.00p 24.50p 24.00p 24.00p 95604
21/05/2021 24.00p 24.60p 23.21p 24.00p 11307
20/05/2021 24.00p 24.60p 23.10p 24.00p 139335
19/05/2021 24.00p 24.70p 23.10p 24.00p 131349
18/05/2021 24.00p 24.70p 23.83p 24.00p 68290
17/05/2021 24.00p 24.70p 23.00p 24.00p 29672
14/05/2021 24.20p 25.20p 23.00p 24.00p 5342
13/05/2021 24.20p 24.92p 23.83p 24.20p 29982
12/05/2021 24.20p 24.92p 24.20p 24.20p 3371
11/05/2021 24.20p 25.00p 24.20p 24.40p 49894
10/05/2021 24.00p 24.94p 24.00p 24.20p 61411
07/05/2021 24.00p 24.94p 23.80p 24.00p 65802
06/05/2021 24.00p 24.95p 23.51p 24.00p 14782
05/05/2021 24.00p 24.98p 23.00p 24.00p 251379
04/05/2021 24.00p 25.00p 23.41p 24.00p 32621
03/05/2021 24.00p 24.10p 24.00p 24.00p 2552868
30/04/2021 24.00p 24.10p 24.00p 24.00p 2552868
29/04/2021 24.00p 24.20p 23.41p 24.00p 273122
28/04/2021 24.00p 24.30p 23.40p 24.00p 118160
27/04/2021 24.00p 24.30p 24.00p 24.00p 25308
26/04/2021 24.00p 25.00p 24.00p 24.00p 153431
23/04/2021 24.50p 24.50p 23.00p 24.00p 289606
22/04/2021 25.00p 25.00p 24.40p 24.50p 50000
21/04/2021 25.00p 25.40p 24.40p 25.00p 22778
20/04/2021 25.00p 26.00p 24.00p 25.00p 239532
19/04/2021 25.00p 26.00p 24.40p 25.00p 45300
16/04/2021 25.00p 26.00p 24.40p 25.00p 21392
15/04/2021 25.00p 25.47p 24.30p 25.00p 189581
14/04/2021 25.00p 25.49p 25.00p 25.00p 68274
13/04/2021 25.00p 25.50p 25.00p 25.00p 92744
12/04/2021 25.00p 26.00p 25.00p 25.00p 149667
09/04/2021 25.00p 26.00p 24.30p 25.00p 42970
08/04/2021 24.00p 26.00p 23.22p 25.00p 209062
07/04/2021 24.00p 25.00p 23.22p 24.00p 81168
06/04/2021 24.00p 25.00p 23.11p 24.00p 146987
05/04/2021 24.00p 24.25p 23.00p 24.00p 23575
02/04/2021 24.00p 24.25p 23.00p 24.00p 23575
01/04/2021 24.00p 24.25p 23.00p 24.00p 23575
31/03/2021 24.00p 24.40p 23.11p 24.00p 5640
30/03/2021 24.00p 24.48p 23.10p 24.00p 14568
29/03/2021 24.00p 24.00p 24.00p 24.00p 0
26/03/2021 24.00p 24.50p 23.22p 24.00p 109593
25/03/2021 24.00p 24.00p 23.22p 24.00p 22224
24/03/2021 24.00p 24.00p 23.22p 24.00p 4276
23/03/2021 24.00p 25.00p 23.22p 24.00p 30023
22/03/2021 24.75p 24.75p 23.00p 24.00p 2112869
19/03/2021 25.00p 25.00p 24.00p 24.75p 238275
18/03/2021 25.25p 25.25p 24.06p 25.00p 120724
17/03/2021 25.50p 25.50p 24.00p 24.00p 94248
16/03/2021 26.50p 26.50p 25.00p 25.50p 142382
15/03/2021 26.00p 27.00p 25.00p 27.00p 31447
12/03/2021 26.00p 26.50p 26.00p 26.00p 19396
11/03/2021 26.00p 26.50p 25.32p 26.00p 29321
10/03/2021 26.00p 26.01p 25.68p 26.00p 48620
09/03/2021 26.50p 27.00p 26.01p 26.01p 536428
08/03/2021 26.50p 26.50p 26.01p 26.50p 21788
05/03/2021 26.50p 26.50p 26.00p 26.01p 36756
04/03/2021 27.00p 27.00p 26.00p 27.00p 23883
03/03/2021 27.50p 27.50p 27.00p 27.00p 36772
02/03/2021 27.50p 27.50p 27.01p 27.01p 16000
01/03/2021 27.50p 28.00p 27.00p 27.50p 126210
26/02/2021 28.00p 28.00p 27.00p 27.00p 68055
25/02/2021 28.00p 29.10p 27.00p 27.00p 3922259
24/02/2021 28.50p 28.50p 27.02p 28.00p 10651
23/02/2021 29.50p 29.74p 28.00p 28.01p 74384
22/02/2021 30.50p 30.50p 29.00p 29.00p 259438
19/02/2021 30.50p 30.50p 30.00p 30.50p 8200
18/02/2021 30.50p 30.50p 30.00p 30.50p 33654
17/02/2021 30.50p 30.50p 30.40p 30.50p 12839
16/02/2021 30.50p 30.50p 30.01p 30.50p 16918
15/02/2021 30.50p 30.50p 30.00p 30.50p 72670
12/02/2021 30.50p 30.50p 30.00p 30.50p 38508
11/02/2021 30.50p 30.50p 30.00p 30.50p 212596
10/02/2021 30.50p 30.50p 30.02p 30.50p 12623
09/02/2021 30.50p 30.50p 30.50p 30.50p 14238
08/02/2021 31.00p 31.00p 30.02p 30.50p 8457
05/02/2021 31.00p 31.00p 30.02p 31.00p 8424
04/02/2021 32.00p 32.00p 30.00p 31.00p 2995979
03/02/2021 32.00p 32.00p 31.01p 32.00p 34414
02/02/2021 32.00p 32.00p 30.40p 31.40p 8075
01/02/2021 32.00p 32.40p 31.24p 32.00p 172752
29/01/2021 32.00p 32.50p 32.00p 32.00p 18294
28/01/2021 32.00p 32.60p 31.32p 32.00p 43567
27/01/2021 32.00p 32.78p 31.00p 32.00p 3258
26/01/2021 32.00p 33.00p 31.32p 32.00p 56444
25/01/2021 32.00p 32.98p 31.30p 32.00p 28237
22/01/2021 32.00p 32.90p 31.24p 32.00p 55422
21/01/2021 32.00p 33.00p 31.20p 32.00p 38735
20/01/2021 33.25p 35.00p 32.50p 33.25p 49186
19/01/2021 33.25p 35.00p 32.57p 33.25p 230
18/01/2021 33.00p 34.00p 32.10p 33.50p 29147
15/01/2021 32.10p 34.00p 32.10p 33.00p 33784
14/01/2021 32.00p 32.98p 31.13p 32.10p 17031
13/01/2021 32.00p 32.38p 31.03p 32.00p 9848
12/01/2021 32.00p 32.00p 31.00p 32.00p 14958
11/01/2021 32.00p 32.00p 31.02p 32.00p 3334

*Close Price adjusted for both dividends and splits