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
28/01/2021 32.00p 32.60p 31.32p 32.00p 43567
27/01/2021 32.00p 32.78p 31.00p 32.00p 3258
26/01/2021 32.00p 33.00p 31.32p 32.00p 56444
25/01/2021 32.00p 32.98p 31.30p 32.00p 28237
22/01/2021 32.00p 32.90p 31.24p 32.00p 55422
21/01/2021 32.00p 33.00p 31.20p 32.00p 38735
20/01/2021 33.25p 35.00p 32.50p 33.25p 49186
19/01/2021 33.25p 35.00p 32.57p 33.25p 230
18/01/2021 33.00p 34.00p 32.10p 33.50p 29147
15/01/2021 32.10p 34.00p 32.10p 33.00p 33784
14/01/2021 32.00p 32.98p 31.13p 32.10p 17031
13/01/2021 32.00p 32.38p 31.03p 32.00p 9848
12/01/2021 32.00p 32.00p 31.00p 32.00p 14958
11/01/2021 32.00p 32.00p 31.02p 32.00p 3334
08/01/2021 32.00p 32.00p 32.00p 32.00p 5
07/01/2021 32.50p 33.00p 31.02p 32.00p 20772
06/01/2021 33.00p 33.00p 31.00p 32.50p 5066
05/01/2021 33.00p 33.36p 32.05p 33.00p 23810
04/01/2021 33.75p 34.20p 32.00p 33.00p 30037
01/01/2021 33.75p 34.90p 32.63p 33.75p 1421
31/12/2020 33.75p 34.90p 32.62p 33.75p 1421
30/12/2020 34.00p 34.00p 33.00p 33.75p 29252
29/12/2020 33.50p 35.00p 33.50p 34.00p 3
28/12/2020 33.50p 33.68p 33.50p 33.50p 3891
25/12/2020 33.50p 33.68p 33.50p 33.50p 3891
24/12/2020 33.50p 33.68p 33.50p 33.50p 3891
23/12/2020 33.50p 33.69p 32.00p 33.50p 27921
22/12/2020 33.50p 33.69p 33.00p 33.50p 7386
21/12/2020 33.50p 33.69p 33.00p 33.50p 8677
18/12/2020 33.50p 33.69p 33.00p 33.50p 9369
17/12/2020 33.50p 33.70p 33.00p 33.50p 4499
16/12/2020 33.50p 33.75p 32.50p 33.50p 20587
15/12/2020 33.50p 33.75p 33.00p 33.50p 46875
14/12/2020 33.50p 33.50p 32.80p 33.50p 17999
11/12/2020 33.50p 33.50p 33.00p 33.00p 51200
10/12/2020 34.00p 34.53p 33.10p 33.50p 62967
09/12/2020 34.00p 34.55p 33.14p 34.00p 44195
08/12/2020 34.00p 34.55p 34.00p 34.00p 10231
07/12/2020 34.00p 34.60p 33.10p 34.00p 49416
04/12/2020 34.00p 34.69p 34.00p 34.00p 12283
03/12/2020 34.00p 35.00p 34.00p 34.00p 200
02/12/2020 34.00p 34.75p 33.11p 34.00p 15485
01/12/2020 34.00p 34.00p 33.00p 33.00p 1480
30/11/2020 34.00p 34.75p 33.00p 33.10p 35326
27/11/2020 34.00p 35.00p 33.22p 34.00p 766
26/11/2020 34.00p 35.00p 33.22p 34.00p 12292
25/11/2020 34.00p 34.78p 33.35p 34.00p 22699
24/11/2020 34.50p 35.50p 34.50p 34.50p 2133
23/11/2020 34.50p 35.50p 33.03p 34.50p 13707
20/11/2020 35.00p 35.00p 33.48p 34.50p 9506
19/11/2020 35.00p 36.00p 34.32p 35.00p 1535
18/11/2020 35.00p 35.00p 34.32p 35.00p 28792
17/11/2020 35.00p 35.41p 35.00p 35.00p 12600
16/11/2020 35.00p 36.00p 34.53p 35.00p 30032
13/11/2020 35.00p 36.00p 34.00p 35.00p 27720
12/11/2020 35.50p 36.00p 34.32p 35.00p 20919
10/11/2020 33.00p 35.00p 32.75p 35.00p 38776
09/11/2020 32.50p 34.00p 32.50p 33.00p 32833
06/11/2020 32.50p 32.50p 32.00p 32.50p 34234
05/11/2020 32.50p 32.69p 32.00p 32.50p 14182
04/11/2020 32.50p 32.68p 32.00p 32.50p 18492
03/11/2020 32.50p 32.50p 32.00p 32.50p 1001770
02/11/2020 32.50p 32.70p 32.50p 32.50p 611
30/10/2020 32.50p 32.71p 32.00p 32.50p 28441
29/10/2020 32.95p 33.28p 32.00p 32.00p 152270
28/10/2020 32.95p 33.40p 32.10p 32.95p 14000
27/10/2020 32.95p 33.43p 32.95p 32.95p 10351
26/10/2020 32.95p 33.43p 32.10p 32.95p 11154
23/10/2020 33.00p 33.57p 32.10p 32.95p 18230
22/10/2020 33.00p 33.87p 33.00p 33.00p 9646
21/10/2020 34.00p 34.00p 33.22p 34.00p 2002
20/10/2020 34.00p 34.94p 34.00p 34.00p 6368
19/10/2020 34.00p 34.98p 33.00p 34.00p 105710
16/10/2020 34.00p 35.00p 33.22p 34.00p 117697
15/10/2020 34.00p 35.00p 34.00p 34.00p 16492
14/10/2020 34.00p 35.00p 34.00p 34.00p 66267
13/10/2020 34.00p 34.90p 34.00p 34.00p 15329
12/10/2020 34.00p 34.90p 34.00p 34.00p 30005
09/10/2020 34.00p 34.86p 33.85p 34.00p 9415
08/10/2020 34.00p 35.00p 34.00p 34.00p 1
07/10/2020 33.50p 34.00p 33.50p 34.00p 6
06/10/2020 32.55p 33.50p 32.55p 33.50p 16767
05/10/2020 32.50p 32.94p 32.50p 32.55p 367
02/10/2020 32.50p 32.93p 32.50p 32.50p 187724
01/10/2020 32.50p 32.50p 32.50p 32.50p 25000
30/09/2020 32.50p 32.94p 32.05p 32.50p 11003
29/09/2020 32.50p 32.95p 32.50p 32.50p 2121
28/09/2020 37.00p 37.00p 31.00p 32.50p 500000
25/09/2020 37.00p 38.00p 37.00p 38.00p 19046
24/09/2020 38.50p 38.95p 36.00p 37.00p 3083324
23/09/2020 33.00p 39.50p 33.00p 38.40p 343867
22/09/2020 33.00p 33.23p 32.25p 33.00p 10461
21/09/2020 33.10p 33.23p 32.25p 33.10p 21491
18/09/2020 33.10p 33.10p 32.25p 33.10p 7671
17/09/2020 33.10p 33.10p 32.25p 33.10p 30141
16/09/2020 33.10p 33.25p 32.20p 33.10p 102430
15/09/2020 33.10p 33.10p 32.21p 33.10p 4825
14/09/2020 33.10p 33.10p 32.20p 33.10p 4051
11/09/2020 33.00p 33.10p 32.01p 33.10p 1466
10/09/2020 33.00p 33.00p 32.01p 33.00p 16056
09/09/2020 33.00p 33.00p 32.00p 33.00p 122565
08/09/2020 33.00p 33.00p 32.00p 33.00p 11667
07/09/2020 33.00p 33.00p 32.00p 33.00p 24558
04/09/2020 33.00p 33.00p 32.00p 33.00p 39814
03/09/2020 32.80p 33.00p 32.00p 33.00p 25000
02/09/2020 32.80p 33.60p 32.00p 32.80p 33832
01/09/2020 32.80p 32.80p 32.00p 32.80p 46770
31/08/2020 32.90p 32.90p 32.00p 32.80p 49012
28/08/2020 32.90p 32.90p 32.00p 32.80p 49012
27/08/2020 32.90p 32.90p 32.00p 32.90p 24759
26/08/2020 32.90p 32.90p 32.00p 32.90p 41515
25/08/2020 33.00p 33.00p 32.00p 33.00p 32648
24/08/2020 33.00p 33.00p 31.00p 33.00p 1335638
21/08/2020 33.90p 33.90p 32.00p 33.00p 41844
20/08/2020 33.90p 33.90p 33.00p 33.90p 18864
19/08/2020 34.00p 34.00p 33.00p 33.90p 31953
18/08/2020 34.00p 34.00p 33.00p 34.00p 2559
17/08/2020 34.00p 34.00p 33.00p 34.00p 12758
14/08/2020 34.00p 34.00p 33.00p 34.00p 13250
13/08/2020 34.00p 34.00p 33.03p 34.00p 129799
12/08/2020 34.00p 34.00p 33.02p 34.00p 47594
11/08/2020 34.00p 34.00p 33.02p 34.00p 45865
10/08/2020 34.00p 34.00p 33.48p 34.00p 9015
07/08/2020 34.00p 34.00p 33.00p 34.00p 6586
06/08/2020 34.00p 34.00p 33.02p 34.00p 11771
05/08/2020 34.00p 34.00p 33.48p 34.00p 836
04/08/2020 33.50p 34.00p 33.50p 34.00p 0
03/08/2020 33.50p 33.50p 33.00p 33.50p 39298
31/07/2020 34.00p 34.00p 33.00p 33.50p 11689
30/07/2020 34.00p 34.00p 33.00p 34.00p 1360
29/07/2020 34.00p 34.00p 33.02p 34.00p 59224
28/07/2020 34.00p 35.00p 33.00p 34.00p 23887
27/07/2020 34.00p 34.00p 33.88p 34.00p 112
24/07/2020 34.00p 34.00p 33.00p 34.00p 314244
23/07/2020 33.50p 33.50p 33.00p 33.50p 59242
22/07/2020 33.50p 33.50p 33.00p 33.50p 55000
21/07/2020 33.00p 33.50p 32.15p 33.50p 22142
20/07/2020 33.50p 33.50p 32.97p 33.50p 51795
17/07/2020 33.50p 33.50p 32.00p 33.50p 15267
16/07/2020 33.50p 33.50p 32.00p 33.50p 57937
15/07/2020 34.00p 34.00p 32.07p 34.00p 252302
14/07/2020 34.00p 34.00p 34.00p 34.00p 160000
13/07/2020 34.00p 35.40p 34.00p 34.00p 31279
10/07/2020 34.00p 34.00p 32.05p 34.00p 39024
09/07/2020 34.50p 35.56p 32.05p 34.00p 82609
08/07/2020 34.00p 34.00p 32.00p 34.00p 81982
07/07/2020 34.00p 34.00p 32.04p 34.00p 73827
06/07/2020 34.00p 34.00p 32.04p 34.00p 58331
03/07/2020 34.00p 34.00p 32.50p 34.00p 8357
02/07/2020 34.00p 34.00p 34.00p 34.00p 96501
01/07/2020 34.00p 34.00p 31.50p 34.00p 181644
30/06/2020 34.00p 34.00p 32.99p 34.00p 44001
29/06/2020 34.00p 34.00p 32.00p 34.00p 181758
26/06/2020 35.00p 35.00p 32.00p 34.00p 48271
25/06/2020 35.50p 35.50p 31.00p 35.50p 219431
24/06/2020 36.00p 36.00p 32.00p 35.50p 3821506
23/06/2020 37.00p 37.00p 34.00p 36.00p 152675
22/06/2020 37.00p 37.00p 34.00p 37.00p 37232
19/06/2020 37.50p 38.00p 36.02p 37.00p 11410
18/06/2020 38.00p 38.00p 36.00p 37.50p 35110
17/06/2020 36.50p 39.00p 36.03p 39.00p 117655
16/06/2020 36.50p 36.50p 35.03p 36.50p 1018077
15/06/2020 36.50p 36.50p 35.03p 36.50p 25896
12/06/2020 36.50p 36.50p 35.00p 36.50p 2012422
11/06/2020 34.50p 39.00p 34.20p 35.60p 3094035
10/06/2020 34.00p 35.00p 33.72p 34.50p 21207
09/06/2020 34.00p 35.00p 33.22p 34.00p 34611
08/06/2020 32.00p 35.00p 32.00p 34.00p 125467
05/06/2020 30.00p 34.00p 30.00p 32.00p 137560
04/06/2020 30.00p 31.00p 28.44p 30.00p 42996
03/06/2020 27.60p 32.00p 27.60p 30.00p 802915
02/06/2020 27.60p 27.60p 26.93p 27.60p 2000
01/06/2020 27.60p 29.00p 26.23p 27.60p 39199
29/05/2020 27.60p 27.60p 26.40p 27.60p 7456
28/05/2020 27.60p 27.60p 27.60p 27.60p 0
27/05/2020 27.60p 29.00p 27.00p 27.60p 6924
26/05/2020 27.50p 29.00p 26.40p 27.60p 13082863
25/05/2020 27.50p 27.50p 26.00p 27.50p 11731500
22/05/2020 27.50p 27.50p 26.00p 27.50p 11731500
21/05/2020 27.50p 27.50p 26.30p 27.50p 13671
20/05/2020 27.50p 27.50p 26.05p 27.50p 16730635
19/05/2020 28.00p 28.00p 26.75p 27.50p 789469
18/05/2020 28.00p 28.00p 26.00p 28.00p 516739
15/05/2020 28.00p 28.98p 27.00p 28.00p 3149852
14/05/2020 28.00p 28.00p 26.50p 28.00p 68001
13/05/2020 28.00p 29.00p 27.00p 28.00p 652913
12/05/2020 28.00p 28.00p 27.00p 28.00p 11309
11/05/2020 28.50p 29.67p 27.00p 28.50p 24318
08/05/2020 29.50p 29.50p 27.00p 28.50p 82042
07/05/2020 29.50p 29.50p 27.00p 28.50p 82042
06/05/2020 29.60p 29.80p 28.00p 29.00p 9102189
05/05/2020 29.50p 30.67p 28.00p 29.60p 2192987
04/05/2020 31.50p 31.67p 29.00p 29.50p 163327
01/05/2020 32.00p 32.00p 30.00p 31.50p 61972
30/04/2020 33.50p 33.50p 31.00p 32.00p 5044874
29/04/2020 33.50p 33.50p 32.00p 33.50p 2889721
28/04/2020 34.00p 34.00p 32.00p 33.50p 1885030
27/04/2020 34.00p 34.00p 32.11p 34.00p 3642112
24/04/2020 34.00p 34.00p 32.00p 34.00p 123918
23/04/2020 34.00p 35.56p 33.00p 34.00p 4443562

*Close Price adjusted for both dividends and splits