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
25/03/2020 31.30p 34.60p 29.55p 32.50p 3543711
24/03/2020 31.00p 34.00p 28.30p 31.80p 928785
23/03/2020 31.00p 34.00p 28.00p 31.00p 762097
20/03/2020 30.00p 33.00p 29.00p 32.00p 1226095
19/03/2020 29.60p 32.00p 27.25p 29.50p 253606
18/03/2020 35.50p 35.50p 26.00p 29.60p 238580
17/03/2020 57.50p 57.50p 30.56p 36.60p 299236
16/03/2020 62.00p 62.00p 55.00p 57.25p 26138
13/03/2020 65.50p 66.56p 58.00p 62.50p 70284
12/03/2020 69.50p 69.50p 63.00p 65.50p 32013
11/03/2020 70.50p 70.78p 69.00p 70.00p 13968
10/03/2020 71.00p 72.00p 67.50p 70.50p 1051030
09/03/2020 73.00p 73.00p 65.00p 71.00p 41641
06/03/2020 73.50p 73.50p 72.00p 73.00p 31745
05/03/2020 75.00p 75.00p 72.00p 73.50p 7520
04/03/2020 75.50p 75.50p 74.00p 75.00p 3497
03/03/2020 76.00p 76.55p 74.00p 75.50p 36246
02/03/2020 76.00p 76.30p 75.00p 76.00p 30263
28/02/2020 77.00p 77.00p 75.00p 75.50p 22254
27/02/2020 76.50p 77.00p 75.00p 76.00p 33709
26/02/2020 76.50p 77.48p 76.00p 77.00p 54053
25/02/2020 77.00p 77.66p 76.00p 77.00p 29250
24/02/2020 78.75p 78.75p 76.00p 77.00p 45463
21/02/2020 80.00p 80.87p 78.71p 78.75p 125718
20/02/2020 80.00p 81.00p 79.24p 80.00p 1092557
19/02/2020 73.00p 80.00p 73.00p 79.00p 4155228
18/02/2020 73.00p 73.00p 72.00p 72.00p 92592
17/02/2020 72.25p 73.00p 71.52p 73.00p 2709403
14/02/2020 72.50p 72.50p 71.00p 72.00p 818619
13/02/2020 73.00p 73.50p 72.00p 72.50p 22982
12/02/2020 73.00p 73.12p 72.12p 73.00p 41380
11/02/2020 73.50p 73.50p 71.50p 71.50p 121755
10/02/2020 73.50p 74.00p 71.50p 73.50p 127906
07/02/2020 73.50p 73.50p 73.30p 73.50p 308185
06/02/2020 73.50p 75.00p 72.00p 73.50p 23971
05/02/2020 73.00p 73.50p 72.00p 73.50p 297807
04/02/2020 74.00p 74.00p 72.50p 73.00p 233558
03/02/2020 74.00p 74.00p 73.00p 74.00p 34039
31/01/2020 74.50p 74.50p 73.00p 74.00p 101866
30/01/2020 74.50p 76.35p 73.00p 74.50p 798205
29/01/2020 75.00p 75.90p 74.00p 75.00p 41209
28/01/2020 75.50p 75.90p 74.00p 75.00p 681682
27/01/2020 75.50p 75.95p 75.00p 75.50p 61216
24/01/2020 76.00p 76.90p 75.00p 75.00p 73228
23/01/2020 76.00p 76.00p 75.00p 76.00p 770526
22/01/2020 78.00p 78.88p 77.10p 78.00p 261581
21/01/2020 78.00p 78.88p 77.10p 78.00p 206948
20/01/2020 78.00p 78.90p 78.00p 78.00p 35135
17/01/2020 78.00p 78.90p 78.00p 78.00p 118818
16/01/2020 77.50p 79.00p 77.50p 78.00p 5031063
15/01/2020 77.50p 78.50p 76.50p 77.50p 52118
14/01/2020 77.50p 78.48p 77.00p 77.50p 2111540
13/01/2020 77.50p 78.50p 76.50p 77.50p 27060
10/01/2020 77.50p 77.94p 76.50p 77.50p 24007
09/01/2020 77.50p 78.50p 76.50p 77.50p 41251
08/01/2020 77.00p 78.48p 76.00p 77.50p 49096
07/01/2020 77.00p 77.45p 77.00p 77.00p 95655
06/01/2020 77.00p 78.00p 76.99p 77.00p 40652
03/01/2020 76.50p 76.99p 75.90p 76.50p 31905
02/01/2020 76.50p 77.28p 75.72p 76.50p 15666
01/01/2020 76.50p 77.28p 75.90p 76.50p 15027
31/12/2019 76.50p 77.28p 75.90p 76.50p 15027
30/12/2019 76.50p 77.28p 76.50p 76.50p 26971
27/12/2019 77.00p 77.50p 75.50p 76.50p 328335
26/12/2019 77.00p 78.50p 75.50p 77.00p 13982
25/12/2019 77.00p 78.50p 75.50p 77.00p 13982
24/12/2019 77.00p 78.50p 75.50p 77.00p 13982
23/12/2019 76.50p 78.50p 75.50p 77.00p 57336
20/12/2019 76.50p 78.00p 74.00p 76.50p 52494
19/12/2019 76.50p 78.00p 75.33p 76.50p 28776
18/12/2019 77.50p 79.00p 76.00p 76.50p 29289
17/12/2019 78.00p 79.00p 76.00p 77.50p 70183
16/12/2019 79.00p 79.00p 78.00p 78.00p 34078
13/12/2019 79.00p 80.00p 78.00p 79.00p 8570
12/12/2019 79.00p 79.75p 78.00p 79.00p 38452
11/12/2019 78.50p 80.00p 77.94p 79.00p 35898
10/12/2019 78.50p 79.50p 77.50p 78.50p 18180
09/12/2019 78.50p 79.50p 77.50p 78.50p 49845
06/12/2019 78.75p 79.25p 77.50p 78.50p 152953
05/12/2019 79.25p 79.83p 78.50p 78.75p 11649
04/12/2019 79.25p 80.00p 78.51p 79.25p 20569
03/12/2019 79.25p 80.00p 78.50p 79.25p 58408
02/12/2019 79.25p 79.69p 78.50p 79.25p 68317
29/11/2019 79.50p 80.00p 79.00p 79.25p 23818
28/11/2019 79.50p 80.00p 79.00p 79.50p 95226
27/11/2019 80.00p 80.00p 79.00p 79.50p 63414
26/11/2019 79.50p 80.00p 79.00p 79.00p 192770
25/11/2019 79.50p 80.00p 79.26p 79.50p 18883
22/11/2019 80.00p 80.90p 79.00p 79.50p 82479
21/11/2019 80.00p 80.90p 80.00p 80.00p 36453
20/11/2019 80.00p 80.49p 79.30p 80.00p 20635
19/11/2019 80.00p 80.50p 79.26p 80.00p 25602
18/11/2019 80.00p 80.50p 79.26p 80.00p 42599
15/11/2019 80.00p 81.00p 80.00p 80.00p 23096
14/11/2019 79.50p 81.00p 79.10p 80.00p 85569
13/11/2019 79.50p 80.00p 78.50p 79.50p 301199
12/11/2019 80.00p 80.00p 79.10p 79.50p 4314523
11/11/2019 79.50p 81.00p 79.50p 80.00p 574967
08/11/2019 78.00p 80.00p 77.25p 79.00p 18761
07/11/2019 78.00p 78.96p 77.10p 78.00p 358778
06/11/2019 78.00p 78.48p 77.00p 78.00p 585302
05/11/2019 78.00p 79.00p 77.00p 78.00p 44429
04/11/2019 78.00p 78.43p 77.00p 77.75p 74258
01/11/2019 78.00p 79.00p 77.00p 78.00p 55269
31/10/2019 78.00p 78.13p 75.00p 78.00p 37114876
30/10/2019 78.00p 78.13p 77.00p 78.00p 39653
29/10/2019 78.00p 78.50p 77.00p 78.00p 55677
28/10/2019 78.00p 78.78p 77.00p 78.00p 15849
25/10/2019 78.00p 78.95p 77.00p 78.00p 186532
24/10/2019 79.00p 79.00p 76.00p 78.00p 73814
23/10/2019 79.00p 79.00p 78.00p 79.00p 23765
22/10/2019 79.50p 80.67p 78.00p 79.50p 43545
21/10/2019 80.00p 80.17p 78.00p 79.50p 201417
18/10/2019 80.00p 80.47p 79.00p 80.00p 88251
17/10/2019 80.50p 80.90p 79.22p 80.00p 1633340
16/10/2019 82.25p 82.60p 82.25p 82.25p 250565
15/10/2019 82.25p 82.63p 81.50p 82.25p 969369
14/10/2019 82.25p 82.92p 81.65p 82.25p 49282
11/10/2019 82.00p 82.25p 81.00p 82.25p 264957
10/10/2019 82.50p 82.50p 81.00p 82.00p 202382
09/10/2019 82.75p 82.75p 81.00p 82.50p 24403
08/10/2019 82.75p 82.75p 81.80p 82.75p 22868
07/10/2019 83.50p 83.50p 81.50p 83.00p 189758
04/10/2019 83.75p 83.75p 82.50p 83.50p 32304
03/10/2019 84.00p 84.00p 83.00p 83.75p 3166
02/10/2019 84.00p 84.00p 83.00p 84.00p 352480
01/10/2019 83.50p 84.00p 83.01p 84.00p 33779
30/09/2019 83.75p 84.00p 83.00p 83.50p 25358
27/09/2019 84.50p 84.50p 82.00p 83.75p 137323
26/09/2019 85.00p 85.00p 84.02p 84.50p 2474
25/09/2019 85.00p 85.00p 84.00p 85.00p 28858
24/09/2019 85.25p 85.25p 84.00p 85.00p 25154
23/09/2019 85.50p 85.50p 85.00p 85.25p 7812
20/09/2019 0.86p 0.86p 0.85p 0.86p 48612
19/09/2019 0.86p 0.86p 0.85p 0.86p 95022
18/09/2019 0.86p 0.86p 0.85p 0.86p 252291
17/09/2019 0.86p 0.86p 0.85p 0.86p 99506
16/09/2019 0.87p 0.87p 0.85p 0.86p 14166
13/09/2019 0.87p 0.87p 0.86p 0.87p 581227
12/09/2019 0.87p 0.87p 0.86p 0.87p 113942
11/09/2019 0.87p 0.87p 0.86p 0.87p 4127
10/09/2019 0.87p 0.87p 0.86p 0.87p 36140
09/09/2019 0.87p 0.87p 0.86p 0.87p 7604
06/09/2019 0.87p 0.87p 0.86p 0.87p 42562
05/09/2019 0.87p 0.87p 0.86p 0.87p 31485
04/09/2019 0.87p 0.88p 0.86p 0.87p 100032
03/09/2019 0.87p 0.87p 0.87p 0.87p 6750
02/09/2019 0.87p 0.88p 0.86p 0.87p 70477
30/08/2019 0.87p 0.87p 0.86p 0.87p 61432
29/08/2019 0.87p 0.87p 0.86p 0.87p 28749
28/08/2019 0.87p 0.87p 0.86p 0.87p 33461
27/08/2019 0.87p 0.87p 0.86p 0.87p 22137
23/08/2019 0.88p 0.88p 0.86p 0.87p 29970
22/08/2019 0.88p 0.89p 0.86p 0.88p 113162
21/08/2019 0.88p 0.88p 0.86p 0.88p 84015
20/08/2019 0.88p 0.88p 0.86p 0.88p 111010
19/08/2019 0.88p 0.88p 0.86p 0.88p 48474
16/08/2019 0.87p 0.87p 0.86p 0.87p 131201
15/08/2019 0.88p 0.88p 0.86p 0.87p 15500
14/08/2019 0.88p 0.88p 0.86p 0.88p 17197
13/08/2019 0.88p 0.89p 0.87p 0.88p 72802
12/08/2019 0.89p 0.89p 0.88p 0.88p 70907
09/08/2019 0.89p 0.90p 0.88p 0.89p 37005
08/08/2019 0.89p 0.90p 0.88p 0.89p 9087
07/08/2019 0.89p 0.90p 0.88p 0.89p 77467
06/08/2019 0.89p 0.89p 0.88p 0.89p 35053
05/08/2019 0.89p 0.89p 0.88p 0.89p 33577
02/08/2019 0.89p 0.89p 0.88p 0.89p 45704
01/08/2019 0.89p 0.89p 0.88p 0.89p 146090
31/07/2019 0.89p 0.89p 0.88p 0.89p 16464
30/07/2019 0.89p 0.90p 0.88p 0.89p 76435
29/07/2019 0.89p 0.90p 0.88p 0.89p 20437
26/07/2019 0.89p 0.90p 0.88p 0.89p 100859
25/07/2019 0.89p 0.90p 0.88p 0.89p 509398
24/07/2019 0.89p 0.89p 0.89p 0.89p 22600
23/07/2019 0.89p 0.90p 0.88p 0.89p 76079
22/07/2019 0.89p 0.90p 0.88p 0.89p 63237
19/07/2019 0.89p 0.89p 0.88p 0.89p 498123
18/07/2019 0.90p 0.91p 0.88p 0.89p 1174618
17/07/2019 0.91p 0.93p 0.91p 0.91p 24436
16/07/2019 0.91p 0.91p 0.90p 0.91p 50659
15/07/2019 0.91p 0.91p 0.90p 0.91p 1093566
12/07/2019 0.91p 0.91p 0.90p 0.91p 18504
11/07/2019 0.91p 0.91p 0.91p 0.91p 24577
10/07/2019 0.92p 0.92p 0.90p 0.91p 56955
09/07/2019 0.92p 0.93p 0.91p 0.92p 36228
08/07/2019 0.92p 0.92p 0.91p 0.92p 20978
05/07/2019 0.92p 0.92p 0.91p 0.92p 179735
04/07/2019 0.92p 0.92p 0.91p 0.92p 389100
03/07/2019 0.92p 0.93p 0.91p 0.92p 157447
02/07/2019 0.92p 0.93p 0.90p 0.92p 58155
01/07/2019 0.93p 0.93p 0.91p 0.92p 38222
28/06/2019 0.93p 0.93p 0.91p 0.93p 101969
27/06/2019 0.93p 0.93p 0.93p 0.93p 38859
26/06/2019 0.93p 0.93p 0.91p 0.93p 50494
25/06/2019 0.93p 0.94p 0.91p 0.93p 31905
24/06/2019 0.94p 0.95p 0.91p 0.93p 2095115
21/06/2019 0.94p 0.96p 0.94p 0.94p 18168
20/06/2019 0.94p 0.96p 0.93p 0.95p 84397
19/06/2019 0.93p 0.96p 0.91p 0.93p 193834

*Close Price adjusted for both dividends and splits