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
25/12/2025 66.00p 66.40p 65.60p 66.00p 28264
24/12/2025 66.00p 66.40p 65.60p 66.00p 28264
23/12/2025 66.00p 67.00p 65.88p 66.00p 432286
22/12/2025 66.00p 66.40p 65.88p 66.00p 114922
19/12/2025 66.00p 66.40p 65.60p 66.00p 97417
18/12/2025 66.00p 66.40p 65.60p 66.00p 165172
17/12/2025 66.00p 66.40p 66.00p 66.00p 416416
16/12/2025 65.50p 66.18p 65.20p 65.40p 377879
15/12/2025 65.50p 66.00p 65.00p 66.00p 382658
12/12/2025 65.50p 65.99p 65.50p 65.50p 156297
11/12/2025 65.50p 66.00p 65.50p 65.50p 141833
10/12/2025 65.50p 66.00p 65.50p 65.50p 108635
09/12/2025 65.50p 67.00p 65.00p 65.80p 217160
08/12/2025 65.50p 66.00p 65.20p 65.80p 143216
05/12/2025 65.50p 66.00p 65.15p 65.50p 353849
04/12/2025 65.50p 66.00p 65.00p 65.80p 264954
03/12/2025 65.10p 66.40p 64.60p 65.80p 496666
02/12/2025 64.50p 65.20p 64.00p 65.20p 141174
01/12/2025 64.50p 65.00p 64.00p 64.50p 192333
28/11/2025 64.50p 64.99p 64.50p 64.60p 253102
27/11/2025 64.50p 65.00p 64.00p 64.60p 307033
26/11/2025 64.50p 64.86p 64.50p 64.80p 72498
25/11/2025 64.50p 64.87p 64.00p 64.40p 31855
24/11/2025 64.30p 65.00p 64.00p 64.50p 123976
21/11/2025 64.50p 65.00p 64.00p 64.80p 92287
20/11/2025 64.40p 65.00p 63.80p 65.00p 752467
19/11/2025 64.30p 65.00p 63.80p 64.40p 219877
18/11/2025 64.50p 65.00p 64.22p 64.50p 67065
17/11/2025 64.40p 64.92p 64.22p 64.50p 99843
14/11/2025 64.60p 65.00p 64.20p 64.40p 235038
13/11/2025 64.60p 65.00p 64.20p 64.60p 234389
12/11/2025 64.50p 65.00p 64.20p 64.60p 465794
11/11/2025 64.50p 65.00p 64.00p 64.50p 39691
10/11/2025 64.20p 65.00p 64.00p 64.50p 127947
07/11/2025 64.00p 64.35p 64.00p 64.20p 302073
06/11/2025 64.00p 64.40p 63.80p 64.10p 331136
05/11/2025 64.50p 64.60p 63.60p 64.00p 144512
04/11/2025 64.20p 64.80p 63.60p 64.20p 747426
03/11/2025 64.30p 65.80p 63.60p 64.20p 413101
31/10/2025 64.10p 64.80p 63.80p 64.20p 452334
30/10/2025 64.10p 64.40p 64.00p 64.00p 151505
29/10/2025 63.70p 64.60p 63.40p 64.00p 351825
28/10/2025 63.50p 64.20p 63.00p 63.70p 226330
27/10/2025 63.50p 64.00p 63.36p 63.60p 314183
24/10/2025 63.50p 64.00p 63.00p 63.50p 203840
23/10/2025 63.50p 64.00p 63.36p 63.50p 253878
22/10/2025 63.50p 64.00p 63.28p 63.60p 286697
21/10/2025 63.60p 64.00p 63.00p 63.80p 549534
20/10/2025 63.60p 64.20p 63.08p 63.80p 911925
17/10/2025 63.60p 64.20p 63.00p 63.80p 297320
16/10/2025 63.60p 64.20p 63.00p 63.60p 285859
15/10/2025 63.80p 64.20p 63.00p 63.80p 125336
14/10/2025 63.80p 65.00p 63.00p 63.60p 166892
13/10/2025 64.00p 64.60p 63.00p 63.50p 649271
10/10/2025 64.00p 64.60p 63.65p 64.40p 180377
09/10/2025 65.10p 65.10p 63.33p 64.00p 720038
08/10/2025 66.00p 66.17p 65.47p 66.00p 247438
07/10/2025 66.00p 66.60p 65.40p 66.00p 113400
06/10/2025 65.90p 66.60p 65.40p 65.80p 387807
03/10/2025 65.70p 66.00p 65.60p 65.80p 376662
02/10/2025 65.60p 67.00p 65.20p 65.70p 313960
01/10/2025 65.60p 66.00p 65.20p 65.60p 511242
30/09/2025 65.60p 66.30p 65.20p 65.80p 525578
29/09/2025 65.60p 66.00p 65.20p 65.60p 399672
26/09/2025 65.60p 66.00p 65.20p 65.60p 1340598
25/09/2025 65.60p 66.60p 65.40p 65.60p 1161157
24/09/2025 65.60p 66.40p 65.52p 65.60p 470873
23/09/2025 65.60p 65.99p 65.51p 65.60p 164870
22/09/2025 65.60p 66.00p 65.51p 65.60p 181589
19/09/2025 65.60p 66.00p 65.20p 65.80p 184248
18/09/2025 66.00p 66.00p 65.20p 65.60p 173239
17/09/2025 66.00p 66.40p 65.60p 66.00p 357288
16/09/2025 66.00p 66.00p 66.00p 66.00p 192284
15/09/2025 66.00p 66.20p 65.60p 66.00p 187779
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

*Close Price adjusted for both dividends and splits