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
15/08/2023 47.30p 47.50p 47.12p 47.30p 112775
14/08/2023 46.75p 47.50p 46.75p 47.30p 249547
11/08/2023 47.00p 47.40p 46.86p 47.25p 947965
10/08/2023 46.70p 47.40p 46.70p 47.00p 333908
09/08/2023 46.75p 47.40p 46.30p 47.40p 474697
08/08/2023 46.75p 47.50p 46.00p 46.20p 405024
07/08/2023 46.75p 47.50p 46.00p 46.75p 242162
04/08/2023 46.50p 48.00p 46.00p 47.50p 556689
03/08/2023 46.75p 47.50p 46.50p 46.50p 365355
02/08/2023 46.90p 47.50p 46.20p 46.20p 552266
01/08/2023 46.05p 48.00p 46.05p 47.00p 1242850
31/07/2023 45.50p 46.90p 45.00p 46.20p 669790
28/07/2023 45.50p 45.75p 45.00p 45.50p 86612
27/07/2023 45.25p 46.00p 45.00p 45.40p 126274
26/07/2023 45.25p 46.00p 45.03p 45.25p 267831
25/07/2023 45.25p 45.38p 45.03p 45.25p 106328
24/07/2023 45.25p 45.38p 45.00p 45.25p 83522
21/07/2023 45.25p 45.50p 45.01p 45.25p 82960
20/07/2023 45.25p 45.25p 45.00p 45.25p 25328
19/07/2023 45.50p 45.50p 45.00p 45.00p 165851
18/07/2023 45.50p 45.50p 45.01p 45.50p 112218
17/07/2023 45.25p 46.00p 45.00p 45.00p 230691
14/07/2023 45.75p 46.00p 44.91p 45.00p 665167
13/07/2023 46.75p 46.89p 45.00p 46.00p 212992
12/07/2023 48.00p 48.00p 47.20p 47.50p 355580
11/07/2023 47.85p 48.00p 47.50p 48.00p 139030
10/07/2023 48.00p 48.50p 47.85p 48.00p 440089
07/07/2023 48.00p 48.50p 48.00p 48.00p 109027
06/07/2023 47.85p 48.50p 47.85p 48.00p 18718
05/07/2023 48.00p 48.30p 47.70p 48.00p 77692
04/07/2023 48.00p 49.50p 47.50p 48.00p 32112
03/07/2023 47.80p 48.50p 47.21p 48.00p 134596
30/06/2023 47.80p 47.92p 47.20p 47.80p 61405
29/06/2023 47.80p 47.92p 47.21p 47.80p 47606
28/06/2023 47.85p 48.50p 47.00p 48.00p 198645
27/06/2023 48.75p 49.50p 47.33p 48.00p 334701
26/06/2023 49.00p 49.38p 48.62p 49.00p 20290
23/06/2023 49.00p 49.50p 48.50p 49.00p 135294
22/06/2023 49.00p 49.50p 48.90p 48.90p 183960
21/06/2023 48.75p 49.50p 48.50p 49.10p 582667
20/06/2023 48.75p 49.50p 48.57p 48.80p 282454
19/06/2023 48.20p 49.50p 47.50p 48.75p 59407
16/06/2023 48.10p 49.00p 47.40p 48.20p 154742
15/06/2023 48.10p 48.80p 47.96p 48.10p 52441
14/06/2023 48.00p 48.80p 47.84p 48.10p 91965
13/06/2023 47.60p 48.80p 47.20p 48.00p 124710
12/06/2023 47.40p 48.00p 47.40p 47.60p 61649
09/06/2023 47.40p 48.00p 46.80p 47.40p 62508
08/06/2023 47.50p 48.00p 47.21p 48.00p 71798
07/06/2023 47.50p 49.60p 47.00p 49.60p 117121
06/06/2023 47.50p 47.75p 47.00p 47.50p 62839
05/06/2023 46.80p 47.50p 46.60p 47.50p 132041
02/06/2023 46.50p 48.90p 46.32p 48.90p 464684
01/06/2023 46.50p 46.75p 46.30p 46.50p 392795
31/05/2023 46.50p 47.00p 46.00p 46.50p 145227
30/05/2023 46.00p 47.00p 45.75p 46.50p 512585
26/05/2023 46.00p 46.50p 45.50p 46.00p 89527
25/05/2023 46.00p 46.50p 45.89p 46.00p 377072
24/05/2023 45.75p 46.70p 45.07p 46.00p 389823
23/05/2023 45.25p 46.45p 45.00p 45.70p 305467
22/05/2023 44.50p 45.50p 44.32p 45.50p 775432
19/05/2023 43.50p 44.70p 43.30p 44.70p 2176071
18/05/2023 43.40p 43.50p 43.30p 43.50p 336929
17/05/2023 43.30p 43.80p 43.00p 43.40p 37744
16/05/2023 43.40p 43.80p 42.80p 43.30p 85319
15/05/2023 43.30p 43.80p 43.30p 43.40p 29965
12/05/2023 43.30p 43.80p 42.80p 43.30p 37524
11/05/2023 43.40p 43.47p 43.30p 43.30p 116729
10/05/2023 43.25p 43.80p 43.20p 43.40p 91384
09/05/2023 43.20p 43.80p 42.60p 43.40p 250766
05/05/2023 43.20p 44.00p 42.63p 43.10p 2430958
04/05/2023 43.00p 45.00p 42.40p 43.20p 188828
03/05/2023 43.00p 43.80p 42.20p 43.00p 169331
02/05/2023 42.50p 43.00p 42.00p 42.50p 57258
28/04/2023 42.50p 43.00p 42.21p 42.50p 51736
27/04/2023 42.50p 42.75p 42.00p 42.50p 156112
26/04/2023 42.50p 43.00p 42.20p 42.50p 12472
25/04/2023 42.50p 43.00p 42.20p 42.50p 73512
24/04/2023 42.40p 43.00p 42.00p 42.50p 304101
21/04/2023 42.25p 45.00p 42.00p 42.40p 30760
20/04/2023 42.25p 42.50p 42.00p 42.00p 45715
19/04/2023 42.50p 42.60p 42.00p 42.00p 162428
18/04/2023 42.45p 42.90p 42.00p 42.00p 137192
17/04/2023 42.45p 42.90p 42.00p 42.00p 80752
14/04/2023 42.50p 42.90p 42.11p 42.50p 63628
13/04/2023 42.50p 43.00p 42.00p 42.50p 309067
12/04/2023 43.50p 44.00p 43.25p 43.60p 151971
11/04/2023 43.50p 44.00p 43.00p 43.50p 279188
06/04/2023 43.50p 44.00p 43.00p 43.50p 165663
05/04/2023 43.50p 44.00p 43.50p 43.50p 172001
04/04/2023 43.50p 43.80p 43.20p 43.50p 345394
03/04/2023 43.50p 44.00p 43.00p 43.50p 107865
31/03/2023 43.50p 44.00p 43.16p 43.20p 142434
30/03/2023 44.00p 44.00p 43.15p 43.40p 1357982
29/03/2023 44.00p 45.00p 43.15p 44.00p 26599
28/03/2023 44.00p 45.00p 43.15p 44.00p 64048
27/03/2023 44.00p 45.00p 43.00p 44.00p 57944
24/03/2023 44.00p 45.00p 43.15p 44.00p 19116
23/03/2023 44.00p 44.12p 43.15p 44.00p 64876
22/03/2023 44.00p 45.00p 43.10p 44.00p 109340
21/03/2023 44.00p 45.00p 43.04p 44.00p 144700
20/03/2023 44.50p 45.00p 42.00p 44.00p 119816
17/03/2023 45.10p 45.20p 44.00p 44.50p 98383
16/03/2023 45.30p 45.60p 44.20p 45.00p 163062
15/03/2023 45.30p 45.30p 45.00p 45.20p 236956
14/03/2023 45.30p 45.60p 45.00p 45.30p 265235
13/03/2023 45.40p 45.80p 45.00p 45.30p 160398
10/03/2023 45.40p 45.80p 45.20p 45.40p 35176
09/03/2023 45.40p 45.80p 45.39p 45.40p 24344
08/03/2023 45.40p 45.80p 45.39p 45.40p 4012
07/03/2023 45.50p 45.60p 45.00p 45.40p 260529
06/03/2023 45.50p 46.00p 45.00p 45.50p 63337
03/03/2023 45.50p 45.75p 45.00p 45.50p 98574
02/03/2023 45.50p 45.90p 45.00p 45.50p 170573
01/03/2023 46.00p 46.00p 45.50p 45.60p 83863
28/02/2023 48.25p 49.00p 48.00p 48.50p 1129969
27/02/2023 48.25p 48.75p 48.00p 48.25p 579543
24/02/2023 48.50p 49.00p 48.00p 48.25p 163063
23/02/2023 48.50p 49.00p 48.00p 48.50p 1207800
22/02/2023 45.75p 50.00p 45.75p 48.50p 1534305
21/02/2023 43.25p 43.50p 43.00p 43.25p 158191
20/02/2023 43.25p 43.50p 43.25p 43.25p 68238
17/02/2023 43.25p 43.50p 43.25p 43.25p 27971
16/02/2023 43.25p 43.50p 43.25p 43.25p 36600
15/02/2023 43.25p 43.50p 43.25p 43.25p 133705
14/02/2023 43.25p 43.50p 43.00p 43.25p 19234
13/02/2023 43.00p 44.90p 42.50p 43.00p 160214
10/02/2023 42.75p 43.00p 42.75p 42.75p 89347
09/02/2023 42.50p 43.00p 42.00p 42.75p 147817
08/02/2023 42.00p 43.00p 42.00p 42.50p 154034
07/02/2023 41.50p 42.50p 41.47p 41.75p 281714
06/02/2023 41.00p 42.00p 40.00p 41.00p 72864
03/02/2023 40.50p 41.33p 40.30p 40.75p 325865
02/02/2023 40.50p 41.00p 40.00p 40.50p 71019
01/02/2023 40.00p 41.00p 40.00p 40.50p 165259
31/01/2023 40.00p 40.50p 39.75p 40.00p 127166
30/01/2023 40.00p 40.50p 39.75p 40.00p 137456
27/01/2023 40.00p 40.50p 39.50p 40.00p 49617
26/01/2023 40.00p 40.50p 39.75p 40.00p 84071
25/01/2023 40.00p 40.50p 40.00p 40.00p 107404
24/01/2023 40.00p 40.50p 39.75p 40.00p 23940
23/01/2023 40.00p 40.50p 39.61p 40.00p 116968
20/01/2023 40.00p 40.50p 39.50p 40.00p 100243
19/01/2023 39.50p 40.50p 39.00p 40.00p 7703683
18/01/2023 39.50p 39.72p 39.12p 39.25p 124661
17/01/2023 39.50p 39.75p 39.00p 39.25p 278472
16/01/2023 39.50p 40.00p 39.00p 39.50p 158948
13/01/2023 40.00p 40.00p 39.00p 39.50p 50780
12/01/2023 40.50p 40.75p 39.10p 39.50p 44432
11/01/2023 40.50p 42.00p 40.50p 40.50p 191470
10/01/2023 40.50p 41.00p 40.50p 40.50p 202428
09/01/2023 40.25p 42.00p 38.50p 40.50p 202044
06/01/2023 39.00p 40.50p 39.00p 39.50p 119133
05/01/2023 38.00p 40.00p 37.50p 40.00p 377418
04/01/2023 38.00p 39.00p 37.37p 38.00p 45632
03/01/2023 37.75p 39.00p 37.11p 38.00p 184805
30/12/2022 37.75p 38.63p 37.75p 37.75p 4000
29/12/2022 37.75p 38.75p 37.00p 37.75p 45857
28/12/2022 37.75p 38.75p 37.75p 37.75p 22493
23/12/2022 37.75p 38.60p 37.07p 37.75p 35708
22/12/2022 37.75p 38.60p 37.00p 37.75p 70348
21/12/2022 37.75p 38.75p 37.75p 37.75p 56735
20/12/2022 37.75p 38.63p 37.00p 37.75p 1007
19/12/2022 37.75p 38.75p 36.75p 37.75p 90758
16/12/2022 37.00p 38.50p 36.81p 37.75p 905767
15/12/2022 37.00p 37.92p 37.00p 37.00p 51002
14/12/2022 37.00p 37.80p 36.50p 37.00p 86225
13/12/2022 37.00p 37.00p 36.00p 37.00p 52813
12/12/2022 37.00p 38.00p 36.00p 37.00p 619142
09/12/2022 37.00p 37.00p 36.00p 37.00p 141021
08/12/2022 37.00p 37.70p 36.00p 37.00p 122403
07/12/2022 37.00p 38.00p 36.81p 37.00p 112113
06/12/2022 37.00p 38.00p 36.00p 37.00p 62
05/12/2022 37.00p 38.00p 36.81p 37.00p 88944
02/12/2022 37.00p 38.00p 36.00p 37.00p 36021
01/12/2022 37.50p 38.00p 37.00p 37.00p 318346
30/11/2022 37.00p 38.00p 37.00p 37.00p 4116410
29/11/2022 37.00p 37.92p 36.00p 37.00p 11856
28/11/2022 37.00p 38.00p 36.00p 37.00p 30812
25/11/2022 37.00p 38.00p 37.00p 37.00p 8534
24/11/2022 37.00p 38.00p 37.00p 37.00p 18720
23/11/2022 37.00p 38.00p 37.00p 37.00p 1400
22/11/2022 37.00p 38.00p 36.00p 37.00p 52314
21/11/2022 37.00p 37.72p 37.00p 37.00p 2619
18/11/2022 36.50p 38.00p 36.00p 37.00p 249609
17/11/2022 36.25p 37.00p 35.50p 36.50p 69739
16/11/2022 36.25p 36.99p 35.50p 36.25p 15935
15/11/2022 36.25p 37.00p 36.25p 36.25p 42968
14/11/2022 36.25p 37.00p 36.25p 36.25p 83933
11/11/2022 36.50p 37.00p 36.25p 36.25p 63761
10/11/2022 36.50p 37.00p 36.00p 36.50p 42715
09/11/2022 36.50p 37.00p 36.50p 36.50p 21440
08/11/2022 36.25p 37.00p 36.25p 36.50p 44107
07/11/2022 36.25p 37.00p 35.50p 36.25p 125625
04/11/2022 36.25p 37.00p 36.25p 36.25p 75112
03/11/2022 35.25p 36.91p 35.25p 36.00p 37376
02/11/2022 35.00p 36.00p 35.00p 35.25p 38091
01/11/2022 34.50p 35.70p 34.50p 35.00p 31468
31/10/2022 34.50p 35.00p 34.00p 34.50p 72716
28/10/2022 34.00p 36.00p 34.00p 34.50p 1430448

*Close Price adjusted for both dividends and splits