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
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
27/10/2022 33.50p 35.00p 33.50p 34.00p 32398
26/10/2022 33.50p 33.50p 32.48p 33.50p 3000
25/10/2022 33.25p 34.50p 33.15p 33.50p 314440
24/10/2022 33.00p 33.25p 32.90p 33.00p 45790
21/10/2022 33.00p 33.25p 32.60p 33.00p 81645
20/10/2022 33.00p 33.50p 33.00p 33.00p 563
19/10/2022 33.00p 33.50p 33.00p 33.00p 95597
18/10/2022 32.75p 33.25p 32.75p 33.00p 198394
17/10/2022 33.00p 33.25p 32.50p 32.75p 1581888
14/10/2022 33.25p 33.50p 33.00p 33.00p 141831
13/10/2022 33.50p 34.50p 33.25p 33.25p 66807
12/10/2022 34.50p 35.50p 33.50p 34.50p 141908
11/10/2022 34.50p 35.50p 33.50p 34.50p 31867
10/10/2022 34.25p 35.50p 33.50p 34.50p 148490
07/10/2022 32.75p 35.95p 32.75p 34.25p 1558060
06/10/2022 33.00p 33.25p 32.75p 32.75p 3939
05/10/2022 33.00p 33.50p 32.50p 33.00p 65487
04/10/2022 33.00p 33.25p 32.50p 33.00p 87639
03/10/2022 33.00p 33.25p 32.50p 33.00p 12829
30/09/2022 33.50p 33.50p 32.50p 33.00p 10759
29/09/2022 33.50p 33.80p 33.00p 33.50p 114207
28/09/2022 33.50p 33.50p 33.00p 33.50p 120898
27/09/2022 33.50p 33.95p 33.10p 33.50p 47311
26/09/2022 33.50p 34.00p 33.23p 33.50p 58577
23/09/2022 33.10p 34.00p 32.80p 33.93p 101048
22/09/2022 33.10p 34.00p 33.10p 33.10p 100
21/09/2022 33.10p 34.00p 32.79p 33.10p 15913
20/09/2022 33.10p 33.55p 32.79p 33.10p 27344
19/09/2022 33.10p 34.00p 33.10p 33.10p 105007
16/09/2022 33.10p 34.00p 33.10p 33.10p 105007
15/09/2022 33.10p 34.00p 33.10p 33.10p 29
14/09/2022 33.10p 33.20p 33.10p 33.10p 13350
13/09/2022 33.00p 33.50p 33.00p 33.20p 37241
12/09/2022 33.00p 33.50p 33.00p 33.10p 112408
09/09/2022 33.00p 34.00p 33.00p 33.00p 6227
08/09/2022 33.00p 33.50p 33.00p 33.00p 41940
07/09/2022 33.00p 33.00p 32.66p 33.00p 1391
06/09/2022 33.00p 33.89p 32.00p 33.20p 194529
05/09/2022 33.00p 34.00p 32.60p 33.00p 26551
02/09/2022 33.00p 33.95p 33.00p 33.00p 10000
01/09/2022 32.50p 33.96p 32.50p 33.00p 9886
31/08/2022 32.50p 32.50p 32.50p 32.50p 0
30/08/2022 32.50p 33.00p 32.50p 32.50p 2575
29/08/2022 32.50p 32.99p 32.50p 32.50p 1182
26/08/2022 32.50p 32.98p 32.50p 32.50p 1182
25/08/2022 32.50p 33.00p 32.30p 32.50p 97760
24/08/2022 32.50p 32.84p 32.50p 32.50p 11818
23/08/2022 32.25p 33.00p 32.20p 32.50p 18324616
22/08/2022 32.50p 33.00p 32.30p 32.50p 26673
19/08/2022 32.50p 32.88p 32.50p 32.50p 9029
18/08/2022 32.50p 32.88p 32.30p 32.50p 9567
17/08/2022 32.50p 33.00p 32.30p 32.50p 56282
16/08/2022 32.50p 33.00p 32.34p 32.50p 39070
15/08/2022 32.50p 33.90p 32.50p 32.50p 1718643
12/08/2022 32.50p 33.00p 32.30p 32.50p 36085
11/08/2022 32.50p 33.00p 32.30p 32.50p 43893
10/08/2022 32.25p 33.00p 32.25p 32.50p 83424
09/08/2022 32.25p 33.00p 31.50p 33.00p 31072
08/08/2022 32.25p 33.00p 32.25p 32.50p 58965
05/08/2022 31.75p 32.25p 31.50p 32.25p 34533
04/08/2022 32.50p 32.70p 31.75p 31.75p 65650
03/08/2022 32.50p 33.00p 32.30p 32.50p 8706
02/08/2022 32.50p 32.70p 32.50p 32.50p 1223
01/08/2022 32.50p 32.72p 32.50p 32.50p 72633
29/07/2022 32.50p 33.21p 32.00p 32.25p 295359
28/07/2022 32.50p 33.00p 32.39p 32.50p 7905
27/07/2022 33.50p 34.00p 32.50p 32.50p 44081
26/07/2022 33.50p 33.72p 33.00p 33.50p 45588
25/07/2022 34.00p 34.45p 33.32p 33.50p 10996
22/07/2022 34.00p 34.00p 34.00p 34.00p 680
21/07/2022 34.00p 34.45p 34.00p 34.00p 1065833
20/07/2022 34.00p 34.45p 34.00p 34.00p 27227
19/07/2022 34.00p 34.47p 33.60p 34.00p 1310420
18/07/2022 34.00p 35.00p 33.00p 34.00p 196216
15/07/2022 30.25p 33.00p 30.25p 32.48p 16200
14/07/2022 30.50p 30.88p 30.25p 30.25p 11285
13/07/2022 31.50p 31.90p 31.50p 31.50p 36915
12/07/2022 31.50p 31.90p 31.50p 31.50p 20685
11/07/2022 31.50p 32.50p 31.50p 31.50p 7509
08/07/2022 31.50p 32.50p 31.12p 31.50p 72151
07/07/2022 31.50p 32.00p 31.50p 31.50p 50527
06/07/2022 31.50p 32.00p 31.15p 31.50p 34000
05/07/2022 31.50p 31.50p 30.70p 31.50p 58479
04/07/2022 31.50p 32.50p 31.50p 31.50p 75365
01/07/2022 31.50p 32.00p 31.00p 31.50p 44151
30/06/2022 31.00p 32.00p 31.00p 31.50p 50000
29/06/2022 31.00p 31.50p 31.00p 31.00p 64197
28/06/2022 31.50p 31.50p 31.00p 31.00p 4074
27/06/2022 31.50p 31.75p 31.00p 31.00p 301470
24/06/2022 31.00p 32.00p 31.00p 31.50p 54448
23/06/2022 31.00p 32.00p 30.75p 31.00p 61474
22/06/2022 31.00p 31.00p 31.00p 31.00p 0
21/06/2022 30.75p 31.19p 30.02p 30.75p 1534680
20/06/2022 31.00p 31.50p 30.75p 30.75p 519061
17/06/2022 31.50p 32.10p 30.71p 31.00p 167361
16/06/2022 31.00p 33.00p 30.90p 31.50p 28344
15/06/2022 31.00p 31.64p 31.00p 31.00p 53861
14/06/2022 31.00p 31.64p 31.00p 31.00p 4969
13/06/2022 31.00p 31.69p 30.20p 31.00p 35472
10/06/2022 31.00p 31.65p 30.60p 31.00p 28417
09/06/2022 31.00p 31.65p 31.00p 31.00p 31650
08/06/2022 31.00p 31.69p 30.60p 31.00p 11277
07/06/2022 31.00p 31.70p 31.00p 31.00p 8258
06/06/2022 31.00p 31.80p 30.60p 31.00p 96231
03/06/2022 31.00p 31.70p 30.60p 31.00p 50407
02/06/2022 31.00p 31.70p 30.60p 31.00p 50407
01/06/2022 31.00p 31.70p 30.60p 31.00p 25407
31/05/2022 31.50p 31.85p 30.56p 31.00p 10052317
30/05/2022 31.50p 31.85p 31.00p 31.00p 122988
27/05/2022 31.75p 31.85p 31.00p 31.00p 219109
26/05/2022 31.75p 32.28p 31.75p 31.75p 1512
25/05/2022 31.75p 32.50p 31.00p 31.75p 73436
24/05/2022 32.00p 32.90p 31.13p 31.75p 49127
23/05/2022 32.00p 32.90p 31.30p 32.00p 156229
20/05/2022 32.00p 32.90p 31.20p 32.00p 17595
19/05/2022 32.00p 32.90p 32.00p 32.00p 35003
18/05/2022 32.00p 32.78p 31.38p 32.00p 22196
17/05/2022 32.00p 32.00p 31.20p 31.20p 8676
16/05/2022 31.90p 32.72p 31.48p 32.00p 9694
13/05/2022 31.75p 32.48p 31.00p 31.90p 87981
12/05/2022 32.00p 33.00p 31.20p 31.20p 47977
11/05/2022 32.00p 32.96p 31.00p 31.00p 11509
10/05/2022 32.00p 32.00p 32.00p 32.00p 0
09/05/2022 32.00p 32.96p 32.00p 32.00p 36600
06/05/2022 32.00p 33.00p 31.40p 32.00p 53863
05/05/2022 31.50p 33.00p 31.00p 32.00p 798325
04/05/2022 31.00p 31.40p 30.30p 31.00p 84793
03/05/2022 30.60p 32.00p 30.00p 31.00p 40233
02/05/2022 30.60p 31.35p 29.60p 30.60p 45961
29/04/2022 30.60p 31.35p 29.60p 30.60p 45961
28/04/2022 30.60p 31.60p 30.13p 30.60p 49958
27/04/2022 30.60p 31.36p 29.60p 30.60p 92170
26/04/2022 30.60p 31.35p 30.60p 30.60p 2360
25/04/2022 30.60p 31.60p 29.65p 30.60p 63162
22/04/2022 30.60p 31.35p 30.60p 30.60p 2359
21/04/2022 31.00p 32.00p 30.40p 30.40p 21095
20/04/2022 31.30p 32.00p 31.30p 31.30p 30549
19/04/2022 31.30p 32.00p 30.80p 31.20p 68338
18/04/2022 31.00p 32.00p 30.88p 31.30p 125808
15/04/2022 31.00p 32.00p 30.88p 31.30p 125808
14/04/2022 31.00p 32.00p 30.88p 31.30p 125808
13/04/2022 30.50p 31.50p 30.00p 30.80p 50196
12/04/2022 31.00p 31.86p 30.00p 31.00p 102449
11/04/2022 31.00p 31.86p 30.40p 31.00p 69076
08/04/2022 31.00p 31.86p 30.44p 31.00p 10707
07/04/2022 31.00p 31.86p 31.00p 31.00p 22998
06/04/2022 31.00p 31.86p 30.00p 30.40p 231331
05/04/2022 30.40p 31.86p 29.41p 31.00p 328116
04/04/2022 30.40p 31.40p 29.62p 30.40p 117262
01/04/2022 30.40p 31.80p 30.40p 31.80p 51538
31/03/2022 30.40p 31.00p 29.40p 30.40p 33447
30/03/2022 30.40p 31.10p 30.00p 30.40p 23945
29/03/2022 30.40p 31.40p 30.20p 30.40p 295344
28/03/2022 30.20p 31.20p 29.25p 30.20p 81367
25/03/2022 30.00p 31.20p 29.02p 30.20p 30900
24/03/2022 30.00p 30.50p 30.00p 30.00p 28820

*Close Price adjusted for both dividends and splits