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
13/03/2025 61.20p 61.80p 60.60p 61.30p 231029
12/03/2025 61.20p 61.56p 60.73p 61.20p 254997
11/03/2025 61.40p 62.00p 60.60p 61.20p 416808
10/03/2025 61.00p 61.80p 60.60p 61.80p 465327
07/03/2025 60.50p 61.48p 60.00p 61.40p 211728
06/03/2025 60.50p 60.99p 60.20p 60.50p 139520
05/03/2025 60.20p 61.00p 60.00p 61.00p 159605
04/03/2025 59.90p 60.40p 59.90p 60.20p 403974
03/03/2025 60.00p 60.40p 59.89p 60.00p 228885
28/02/2025 60.00p 60.17p 59.65p 60.00p 219878
27/02/2025 59.80p 60.40p 59.20p 60.00p 641875
26/02/2025 59.60p 60.49p 59.20p 60.00p 384290
25/02/2025 60.40p 60.80p 59.20p 59.80p 354554
24/02/2025 60.40p 60.80p 60.00p 60.40p 274333
21/02/2025 60.40p 60.80p 60.00p 60.40p 136618
20/02/2025 60.40p 60.80p 60.00p 60.40p 165677
19/02/2025 60.40p 60.44p 60.00p 60.40p 196795
18/02/2025 60.40p 60.80p 60.00p 60.40p 345343
17/02/2025 60.50p 61.00p 60.00p 60.40p 554107
14/02/2025 60.00p 60.80p 59.40p 60.40p 1260489
13/02/2025 60.00p 60.80p 59.20p 60.00p 466961
12/02/2025 60.20p 60.80p 59.40p 60.00p 335965
11/02/2025 59.60p 60.80p 59.20p 60.60p 206956
10/02/2025 60.30p 60.60p 59.20p 59.60p 271256
07/02/2025 60.30p 60.40p 60.00p 60.30p 148316
06/02/2025 62.40p 63.00p 59.00p 60.20p 1508828
05/02/2025 62.50p 63.00p 62.00p 62.00p 201007
04/02/2025 62.50p 63.19p 62.00p 62.50p 154496
03/02/2025 62.60p 63.00p 62.00p 62.50p 155920
31/01/2025 62.70p 63.40p 62.70p 62.70p 10988
30/01/2025 62.70p 63.40p 62.00p 63.20p 428873
29/01/2025 62.50p 63.40p 62.00p 63.00p 939433
28/01/2025 62.20p 63.00p 62.00p 62.50p 827717
27/01/2025 61.50p 62.40p 61.00p 62.20p 1159483
24/01/2025 60.50p 62.00p 60.50p 61.30p 892737
23/01/2025 58.70p 61.00p 58.70p 60.60p 4267834
22/01/2025 57.90p 58.07p 57.75p 57.90p 244056
21/01/2025 57.70p 58.20p 57.70p 57.90p 1079245
20/01/2025 57.00p 58.00p 56.89p 57.80p 1084079
17/01/2025 57.50p 57.80p 56.65p 57.00p 835704
16/01/2025 58.50p 59.00p 57.00p 57.00p 560588
15/01/2025 60.00p 60.00p 59.80p 59.90p 397716
14/01/2025 60.20p 60.40p 59.80p 59.80p 646560
13/01/2025 60.70p 61.00p 59.80p 60.00p 775556
10/01/2025 60.10p 60.60p 59.87p 60.40p 2236537
09/01/2025 58.50p 60.25p 58.38p 59.90p 2470383
08/01/2025 58.50p 59.00p 57.40p 58.50p 912627
07/01/2025 58.00p 59.00p 58.00p 58.60p 446777
06/01/2025 57.50p 59.00p 57.41p 58.00p 345780
03/01/2025 57.00p 58.00p 57.00p 57.00p 350820
02/01/2025 56.80p 58.00p 56.00p 57.00p 200011
31/12/2024 56.80p 58.00p 56.00p 56.80p 28057
30/12/2024 56.50p 57.50p 56.00p 56.80p 154117
27/12/2024 55.80p 57.00p 55.60p 56.50p 218211
24/12/2024 55.40p 57.00p 55.20p 57.00p 55281
23/12/2024 55.40p 56.00p 54.80p 55.60p 182860
20/12/2024 55.20p 55.90p 55.05p 55.40p 204461
19/12/2024 55.20p 55.80p 54.89p 55.20p 188752
18/12/2024 54.80p 56.00p 54.60p 55.00p 271193
17/12/2024 54.50p 55.00p 54.00p 54.50p 1202631
16/12/2024 54.50p 55.00p 54.00p 54.50p 373890
13/12/2024 54.20p 55.00p 53.40p 54.20p 292067
12/12/2024 54.20p 55.00p 53.40p 54.20p 28308
11/12/2024 54.20p 54.87p 54.13p 54.20p 58615
10/12/2024 54.20p 54.92p 53.40p 54.20p 128815
09/12/2024 54.20p 55.00p 53.40p 54.20p 243757
06/12/2024 54.20p 55.00p 53.40p 54.20p 388725
05/12/2024 53.50p 55.00p 53.40p 54.20p 230675
04/12/2024 53.50p 54.00p 53.00p 53.50p 40629
03/12/2024 53.50p 54.00p 53.34p 53.50p 182145
02/12/2024 53.30p 54.00p 53.00p 53.40p 117925
29/11/2024 53.40p 54.00p 52.81p 53.20p 138482
28/11/2024 53.30p 54.20p 53.00p 53.50p 81479
27/11/2024 53.30p 53.80p 53.18p 53.30p 267757
26/11/2024 52.70p 53.80p 52.60p 53.80p 425770
25/11/2024 52.50p 53.25p 52.00p 52.70p 311704
22/11/2024 51.70p 52.60p 51.40p 52.10p 312240
21/11/2024 51.20p 52.00p 51.20p 51.80p 176347
20/11/2024 51.00p 51.50p 50.99p 51.20p 526798
19/11/2024 50.90p 51.36p 50.90p 51.00p 117297
18/11/2024 50.90p 51.15p 50.80p 50.90p 43945
15/11/2024 50.90p 51.20p 50.71p 50.80p 665036
14/11/2024 50.90p 51.20p 50.60p 50.90p 94100
13/11/2024 50.80p 51.20p 50.73p 50.90p 104558
12/11/2024 50.70p 51.00p 50.59p 50.80p 255346
11/11/2024 50.70p 51.00p 50.59p 50.70p 233668
08/11/2024 50.60p 50.80p 50.60p 50.60p 214015
07/11/2024 50.50p 51.00p 50.13p 50.60p 198362
06/11/2024 50.00p 51.00p 49.85p 50.50p 351553
05/11/2024 50.00p 51.00p 49.00p 50.00p 208836
04/11/2024 49.50p 50.00p 49.50p 50.00p 162457
01/11/2024 49.50p 50.00p 49.00p 49.50p 102657
31/10/2024 49.25p 50.00p 49.00p 49.50p 275645
30/10/2024 49.50p 50.00p 48.00p 49.20p 63127
29/10/2024 49.50p 49.88p 49.28p 49.50p 171367
28/10/2024 49.50p 49.70p 49.04p 49.50p 645909
25/10/2024 49.50p 49.72p 49.26p 49.50p 40630
24/10/2024 49.50p 53.00p 49.20p 49.50p 474719
23/10/2024 49.50p 49.54p 49.12p 49.50p 87841
22/10/2024 49.50p 49.56p 49.11p 49.50p 59939
21/10/2024 49.50p 49.78p 49.16p 49.60p 509864
18/10/2024 49.50p 50.21p 49.00p 49.50p 555795
17/10/2024 49.50p 50.00p 49.00p 49.50p 122428
16/10/2024 49.90p 50.40p 49.10p 49.60p 304268
15/10/2024 50.20p 50.40p 49.40p 49.90p 198827
14/10/2024 50.40p 50.80p 50.00p 50.00p 511156
11/10/2024 50.40p 50.80p 50.00p 50.40p 559544
10/10/2024 50.50p 50.80p 49.40p 50.40p 466302
09/10/2024 51.80p 52.40p 50.60p 52.10p 599855
08/10/2024 52.10p 52.20p 51.20p 51.80p 474488
07/10/2024 52.00p 52.20p 51.80p 52.00p 393499
04/10/2024 52.00p 52.20p 51.80p 52.00p 241271
03/10/2024 52.00p 52.20p 51.80p 52.00p 3991747
02/10/2024 51.80p 52.40p 51.64p 52.00p 487900
01/10/2024 51.70p 52.00p 51.55p 52.00p 400315
30/09/2024 51.70p 52.00p 51.50p 51.70p 56745
27/09/2024 51.20p 52.00p 51.00p 51.70p 463328
26/09/2024 51.50p 51.80p 51.00p 51.20p 236679
25/09/2024 52.40p 52.65p 51.00p 51.60p 601891
24/09/2024 52.60p 52.80p 51.40p 52.40p 191940
23/09/2024 52.50p 53.00p 52.40p 52.60p 660085
20/09/2024 52.50p 53.00p 52.00p 52.40p 109240
19/09/2024 52.50p 53.00p 52.00p 52.50p 118911
18/09/2024 52.50p 52.75p 52.50p 52.50p 80107
17/09/2024 52.40p 53.00p 52.34p 52.50p 178814
16/09/2024 52.40p 52.80p 52.31p 52.40p 268976
13/09/2024 51.70p 53.00p 51.40p 52.40p 746145
12/09/2024 51.00p 52.00p 51.00p 51.70p 480021
11/09/2024 50.70p 51.50p 50.40p 51.00p 750950
10/09/2024 50.70p 50.90p 50.51p 50.70p 157455
09/09/2024 50.60p 51.00p 50.40p 50.70p 380529
06/09/2024 50.40p 51.25p 49.80p 50.60p 792148
05/09/2024 50.00p 50.72p 49.80p 50.40p 2406629
04/09/2024 49.90p 50.20p 49.80p 50.00p 139829
03/09/2024 49.90p 50.00p 49.80p 49.90p 106209
02/09/2024 49.90p 50.00p 49.80p 49.90p 392370
30/08/2024 49.80p 50.00p 49.60p 49.80p 551327
29/08/2024 49.80p 50.00p 49.60p 49.80p 286261
28/08/2024 49.70p 50.00p 49.68p 50.00p 510295
27/08/2024 49.80p 50.00p 49.40p 49.70p 288953
23/08/2024 49.80p 50.00p 49.63p 49.80p 507084
22/08/2024 49.70p 50.00p 49.58p 49.80p 566893
21/08/2024 48.50p 50.00p 48.50p 50.00p 751614
20/08/2024 48.50p 49.00p 48.20p 48.60p 870607
19/08/2024 48.50p 49.00p 48.00p 48.60p 130544
16/08/2024 48.50p 48.95p 48.10p 48.50p 247230
15/08/2024 47.90p 48.76p 47.50p 48.40p 584345
14/08/2024 47.35p 48.00p 47.17p 47.90p 350031
13/08/2024 47.00p 47.61p 46.70p 47.35p 205229
12/08/2024 47.00p 47.20p 46.75p 47.00p 268775
09/08/2024 47.00p 47.50p 46.50p 46.90p 597733
08/08/2024 47.00p 47.50p 46.50p 47.00p 381354
07/08/2024 46.70p 47.50p 46.30p 47.10p 245443
06/08/2024 47.50p 48.00p 46.00p 47.00p 947640
05/08/2024 48.00p 48.00p 47.00p 47.20p 804441
02/08/2024 48.60p 48.80p 48.40p 48.40p 685668
01/08/2024 48.20p 49.00p 48.00p 48.60p 922773
31/07/2024 47.00p 48.80p 47.00p 48.00p 2044067
30/07/2024 44.40p 47.50p 44.20p 47.00p 2335738
29/07/2024 42.70p 44.38p 42.40p 44.00p 2077240
26/07/2024 42.50p 43.00p 42.25p 42.70p 511552
25/07/2024 42.50p 43.00p 42.00p 42.50p 137854
24/07/2024 42.50p 42.75p 42.23p 42.50p 72703
23/07/2024 42.50p 43.00p 42.22p 42.50p 45563
22/07/2024 42.50p 43.00p 42.00p 42.50p 242263
19/07/2024 42.80p 43.20p 42.00p 42.50p 288877
18/07/2024 43.00p 43.20p 41.70p 43.00p 287987
17/07/2024 43.00p 43.00p 42.80p 43.00p 183199
16/07/2024 43.00p 43.09p 42.80p 42.80p 135638
15/07/2024 43.10p 43.40p 42.81p 43.00p 119107
12/07/2024 43.00p 43.40p 42.70p 43.00p 107879
11/07/2024 43.00p 44.00p 42.00p 43.00p 578990
10/07/2024 44.60p 45.00p 44.46p 45.00p 272477
09/07/2024 44.50p 44.80p 44.20p 44.80p 225347
08/07/2024 44.35p 44.80p 44.20p 44.50p 150674
05/07/2024 44.25p 45.00p 44.20p 44.40p 827312
04/07/2024 44.05p 44.50p 44.05p 44.20p 154490
03/07/2024 43.80p 44.10p 43.70p 44.05p 533796
02/07/2024 43.80p 44.00p 43.77p 43.80p 183402
01/07/2024 43.80p 44.00p 43.60p 43.80p 259699
28/06/2024 43.80p 44.00p 43.66p 43.90p 323947
27/06/2024 43.80p 43.85p 43.66p 43.80p 287560
26/06/2024 43.80p 44.00p 43.67p 43.80p 99046
25/06/2024 43.70p 44.00p 43.60p 43.80p 141445
24/06/2024 43.40p 43.80p 43.40p 43.60p 235200
21/06/2024 43.65p 43.80p 43.40p 43.60p 32518
20/06/2024 43.60p 44.00p 42.50p 43.40p 49328
19/06/2024 43.60p 43.80p 43.46p 43.80p 150557
18/06/2024 43.60p 43.75p 43.40p 43.60p 179078
17/06/2024 43.60p 43.90p 43.40p 43.60p 113197
14/06/2024 43.40p 43.80p 43.40p 43.40p 110550
13/06/2024 43.40p 43.80p 43.36p 43.60p 35167
12/06/2024 43.80p 44.00p 43.20p 43.40p 172641
11/06/2024 43.60p 44.00p 43.60p 43.80p 82766
10/06/2024 43.80p 43.95p 43.60p 43.80p 127192
07/06/2024 43.80p 44.00p 43.60p 43.80p 229899
06/06/2024 43.80p 43.90p 43.00p 43.80p 313924
05/06/2024 43.80p 44.00p 43.60p 43.60p 62149
04/06/2024 43.80p 44.00p 42.70p 43.80p 109801
03/06/2024 43.80p 44.00p 43.60p 43.80p 400438

*Close Price adjusted for both dividends and splits