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
24/03/2022 30.00p 30.50p 30.00p 30.00p 28820
23/03/2022 30.00p 30.50p 29.25p 30.00p 19298
22/03/2022 30.00p 30.50p 30.00p 30.00p 2707
21/03/2022 30.00p 31.00p 30.00p 30.00p 13715
18/03/2022 29.50p 30.20p 29.50p 29.50p 35990
17/03/2022 29.50p 29.65p 29.01p 29.50p 84075
16/03/2022 29.50p 30.00p 29.00p 29.50p 59522
15/03/2022 29.50p 29.64p 29.50p 29.50p 49001
14/03/2022 30.00p 30.60p 29.00p 29.50p 87787
11/03/2022 30.00p 30.35p 28.33p 29.80p 235918
10/03/2022 30.00p 30.40p 30.00p 30.00p 3120
09/03/2022 30.00p 30.40p 29.00p 30.00p 1649
08/03/2022 30.50p 30.74p 29.80p 30.00p 41339
07/03/2022 30.50p 30.50p 30.50p 30.50p 0
04/03/2022 30.50p 30.50p 30.01p 30.50p 10000
03/03/2022 30.50p 30.79p 30.50p 30.50p 3945
02/03/2022 30.50p 30.50p 29.25p 30.50p 43000
01/03/2022 30.50p 30.95p 30.01p 30.50p 12476
28/02/2022 30.80p 31.00p 30.01p 30.50p 64035
25/02/2022 30.80p 30.80p 30.01p 30.80p 68000
24/02/2022 31.00p 31.80p 30.00p 30.80p 114393
23/02/2022 31.00p 31.65p 31.00p 31.00p 7248
22/02/2022 31.00p 31.68p 31.00p 31.00p 1931
21/02/2022 31.00p 31.69p 31.00p 31.00p 1000
18/02/2022 31.00p 31.72p 31.00p 31.00p 48873
17/02/2022 31.10p 31.69p 31.00p 31.00p 1076
16/02/2022 31.00p 31.80p 31.00p 31.00p 4000
15/02/2022 31.00p 31.72p 31.00p 31.00p 4258
14/02/2022 31.00p 31.00p 31.00p 31.00p 0
11/02/2022 31.00p 31.74p 31.00p 31.00p 52065
10/02/2022 31.00p 31.80p 30.76p 31.00p 173209
09/02/2022 31.00p 31.78p 30.60p 31.00p 28247
08/02/2022 30.90p 31.80p 30.90p 31.00p 78309
07/02/2022 30.90p 31.50p 30.90p 30.90p 2108
04/02/2022 31.00p 31.80p 30.90p 30.90p 2
03/02/2022 30.80p 31.00p 30.20p 31.00p 112903
02/02/2022 30.80p 31.50p 29.80p 30.80p 80328
01/02/2022 30.80p 31.20p 30.40p 30.80p 51960
31/01/2022 30.80p 31.60p 30.35p 30.80p 75910
28/01/2022 30.80p 31.28p 30.70p 30.80p 70676
27/01/2022 30.80p 31.28p 30.00p 30.80p 5998
26/01/2022 30.50p 31.34p 30.50p 30.80p 18048
25/01/2022 30.90p 31.00p 30.50p 30.50p 38498
24/01/2022 30.90p 31.00p 30.10p 30.20p 822550
21/01/2022 30.90p 31.00p 30.55p 31.00p 76624
20/01/2022 30.90p 31.25p 30.90p 30.90p 120792
19/01/2022 31.00p 31.80p 30.00p 30.90p 35631
18/01/2022 31.00p 31.00p 30.00p 31.00p 253000
17/01/2022 31.00p 32.00p 30.00p 31.00p 120720
14/01/2022 31.00p 31.72p 30.30p 31.00p 16689
13/01/2022 31.00p 32.00p 31.00p 31.00p 83815
12/01/2022 31.00p 32.00p 31.00p 31.50p 93154
10/01/2022 31.50p 32.00p 31.36p 31.40p 62902
07/01/2022 31.00p 32.00p 31.00p 31.40p 140964
06/01/2022 30.90p 32.00p 30.90p 31.00p 610385
05/01/2022 29.50p 31.80p 29.50p 31.60p 1284121
04/01/2022 28.50p 30.00p 28.00p 29.50p 326852
03/01/2022 28.50p 28.50p 28.50p 28.50p 0
31/12/2021 28.50p 28.50p 28.50p 28.50p 0
30/12/2021 28.50p 28.69p 28.50p 28.50p 32268
29/12/2021 28.50p 29.00p 28.00p 28.50p 52460
28/12/2021 28.50p 28.73p 28.38p 28.50p 108754
27/12/2021 28.50p 28.73p 28.38p 28.50p 108754
24/12/2021 28.50p 28.73p 28.38p 28.50p 108754
23/12/2021 28.50p 28.73p 28.50p 28.50p 21859
22/12/2021 28.50p 28.73p 28.50p 28.50p 35378
21/12/2021 28.50p 28.80p 28.50p 28.50p 504
20/12/2021 28.50p 28.90p 28.50p 28.50p 18062
17/12/2021 29.00p 29.48p 28.50p 28.50p 44355
16/12/2021 29.00p 30.50p 28.00p 29.00p 9038
15/12/2021 27.50p 27.50p 27.50p 27.50p 0
14/12/2021 27.50p 27.75p 27.50p 27.50p 5001
13/12/2021 27.50p 28.00p 27.50p 27.50p 5361
10/12/2021 28.00p 28.00p 27.50p 27.50p 0
09/12/2021 28.00p 28.02p 27.74p 28.00p 66667
08/12/2021 29.00p 29.00p 28.00p 28.00p 93791
07/12/2021 29.00p 30.00p 29.00p 29.50p 11697
06/12/2021 27.50p 29.00p 27.00p 29.00p 197461
03/12/2021 27.50p 28.00p 27.40p 27.50p 264531
02/12/2021 28.00p 28.00p 27.00p 27.80p 434928
01/12/2021 25.50p 31.00p 25.50p 29.00p 1801291
30/11/2021 23.50p 24.00p 23.00p 23.00p 61644
29/11/2021 23.50p 24.00p 23.50p 23.50p 100000
26/11/2021 23.50p 23.80p 23.00p 23.50p 27360
25/11/2021 23.70p 24.20p 23.50p 23.50p 41583
24/11/2021 23.70p 24.00p 23.70p 23.70p 110415
23/11/2021 23.70p 24.00p 23.46p 23.70p 32136
22/11/2021 23.70p 24.00p 23.45p 23.70p 53775
19/11/2021 23.60p 23.89p 23.60p 23.70p 179703
18/11/2021 23.80p 24.00p 23.20p 23.60p 116881
17/11/2021 23.80p 23.90p 23.70p 23.80p 37970
16/11/2021 23.80p 23.90p 23.70p 23.80p 61766
15/11/2021 23.80p 23.90p 23.70p 23.80p 23521
12/11/2021 23.80p 23.80p 23.70p 23.80p 78067
11/11/2021 24.00p 24.18p 23.60p 23.80p 128740
10/11/2021 24.00p 24.20p 23.80p 24.00p 81609
09/11/2021 24.00p 24.19p 24.00p 24.00p 12715
08/11/2021 24.00p 24.40p 24.00p 24.00p 64631
05/11/2021 24.20p 24.65p 24.00p 24.00p 14849
04/11/2021 24.20p 24.68p 24.00p 24.20p 7041666
03/11/2021 24.30p 24.86p 23.60p 24.20p 28208
02/11/2021 24.30p 25.00p 24.30p 24.30p 94951
01/11/2021 24.30p 25.00p 24.00p 24.30p 141517
29/10/2021 24.60p 25.00p 24.60p 25.00p 89433
28/10/2021 24.20p 25.00p 24.20p 24.60p 404567
27/10/2021 24.30p 24.80p 24.20p 24.20p 13338
26/10/2021 24.30p 25.00p 24.30p 24.30p 105719
25/10/2021 24.30p 24.80p 21.00p 24.30p 553572
22/10/2021 24.30p 24.30p 24.30p 24.30p 0
21/10/2021 24.40p 24.40p 24.30p 24.30p 0
20/10/2021 24.40p 24.82p 24.40p 24.40p 5000
19/10/2021 24.30p 24.93p 24.20p 24.40p 546352
18/10/2021 24.00p 25.00p 24.00p 24.30p 473369
15/10/2021 24.00p 24.50p 24.00p 24.00p 145944
14/10/2021 24.00p 24.72p 23.86p 24.00p 69918
13/10/2021 24.00p 24.00p 23.78p 24.00p 26435
12/10/2021 24.00p 24.25p 24.00p 24.00p 20626
11/10/2021 24.00p 24.60p 24.00p 24.00p 298195
08/10/2021 23.70p 24.02p 23.70p 24.00p 473819
07/10/2021 23.50p 24.00p 23.20p 23.70p 5706568
06/10/2021 24.00p 24.00p 23.00p 23.50p 313965
05/10/2021 23.50p 23.70p 23.11p 23.50p 37245
04/10/2021 23.50p 23.80p 23.10p 23.80p 96376
01/10/2021 23.50p 24.00p 23.10p 24.00p 302678
30/09/2021 23.50p 23.50p 23.10p 23.50p 4334
29/09/2021 23.50p 23.70p 23.50p 23.50p 5503
28/09/2021 23.60p 23.76p 23.33p 23.60p 4157
27/09/2021 23.60p 23.60p 23.60p 23.60p 0
24/09/2021 23.70p 23.84p 23.00p 23.60p 1453260
23/09/2021 23.70p 23.70p 23.40p 23.70p 100000
22/09/2021 23.70p 23.70p 23.40p 23.70p 304692
21/09/2021 23.70p 23.70p 22.50p 23.70p 35001
20/09/2021 23.70p 23.88p 23.40p 23.70p 164491
17/09/2021 23.70p 23.90p 23.58p 23.70p 29792
16/09/2021 23.70p 23.90p 23.70p 23.70p 12450
15/09/2021 23.70p 23.90p 23.50p 23.80p 1959229
14/09/2021 23.70p 23.70p 23.58p 23.70p 5399
13/09/2021 23.70p 23.70p 23.70p 23.70p 0
10/09/2021 23.70p 23.99p 23.70p 23.70p 2917
09/09/2021 23.70p 23.70p 23.70p 23.70p 0
08/09/2021 23.10p 24.00p 23.10p 23.70p 44517
07/09/2021 23.10p 23.98p 23.00p 23.10p 23802
06/09/2021 23.10p 23.88p 22.75p 23.10p 5264
03/09/2021 23.10p 23.88p 23.10p 23.10p 8995
02/09/2021 23.10p 24.00p 22.20p 23.10p 5855
01/09/2021 23.00p 23.40p 23.00p 23.40p 200000
31/08/2021 23.00p 23.00p 22.60p 23.00p 3333
30/08/2021 23.00p 23.00p 22.31p 23.00p 103905
27/08/2021 23.00p 23.00p 22.31p 23.00p 103905
26/08/2021 23.00p 23.20p 23.00p 23.00p 62534
25/08/2021 23.00p 23.88p 22.60p 23.00p 16726
24/08/2021 23.00p 23.90p 23.00p 23.00p 4500
23/08/2021 23.00p 23.90p 22.50p 23.00p 95339
20/08/2021 23.00p 23.98p 23.00p 23.00p 28000
19/08/2021 23.00p 23.00p 22.50p 23.00p 1006666
18/08/2021 23.00p 23.00p 23.00p 23.00p 0
17/08/2021 23.00p 23.50p 22.24p 23.00p 28672
16/08/2021 23.00p 23.00p 23.00p 23.00p 600000
13/08/2021 23.00p 23.00p 22.24p 23.00p 250000
12/08/2021 23.00p 23.00p 23.00p 23.00p 0
11/08/2021 23.00p 23.50p 22.22p 23.00p 442638
10/08/2021 23.00p 23.40p 23.00p 23.00p 471914
09/08/2021 23.00p 23.00p 22.20p 23.00p 502000
06/08/2021 23.00p 23.38p 22.20p 23.00p 12347
05/08/2021 23.00p 23.00p 21.00p 23.00p 33334
04/08/2021 23.00p 23.40p 22.25p 23.00p 10532
03/08/2021 23.00p 23.50p 22.00p 23.00p 24706
02/08/2021 23.00p 23.49p 22.20p 23.00p 61543
30/07/2021 23.00p 23.49p 23.00p 23.00p 2502907
29/07/2021 23.00p 23.00p 22.20p 23.00p 18999
28/07/2021 23.00p 23.49p 22.00p 23.00p 176539
27/07/2021 23.00p 23.00p 22.20p 22.20p 3080940
26/07/2021 23.00p 23.00p 22.00p 23.00p 5211817
23/07/2021 23.50p 23.50p 22.00p 23.00p 90669
22/07/2021 23.50p 23.50p 23.00p 23.50p 119644
21/07/2021 23.50p 23.50p 23.00p 23.50p 12151
20/07/2021 23.50p 23.50p 23.00p 23.50p 102249
19/07/2021 24.00p 24.15p 22.50p 23.50p 39707
16/07/2021 24.00p 24.18p 23.00p 24.00p 105392
15/07/2021 24.00p 24.18p 21.00p 23.00p 56430024
14/07/2021 24.00p 24.19p 24.00p 24.00p 3100
13/07/2021 24.00p 24.00p 24.00p 24.00p 0
12/07/2021 24.00p 24.00p 23.10p 24.00p 6211
09/07/2021 24.00p 24.00p 24.00p 24.00p 0
08/07/2021 24.00p 24.00p 24.00p 24.00p 0
07/07/2021 24.00p 24.20p 23.50p 24.00p 2323
06/07/2021 24.00p 24.00p 24.00p 24.00p 0
05/07/2021 24.00p 24.20p 23.50p 24.00p 2204433
02/07/2021 24.00p 24.20p 24.00p 24.00p 16955
01/07/2021 24.00p 24.00p 24.00p 24.00p 12682
30/06/2021 24.00p 24.00p 24.00p 24.00p 0
29/06/2021 24.00p 24.00p 24.00p 24.00p 3125
28/06/2021 24.00p 24.00p 23.50p 24.00p 96073
25/06/2021 24.00p 24.00p 23.00p 24.00p 5498
24/06/2021 24.00p 24.00p 23.50p 24.00p 10033
23/06/2021 24.00p 24.00p 24.00p 24.00p 79200
22/06/2021 24.00p 24.00p 23.84p 24.00p 26478
21/06/2021 24.00p 24.00p 24.00p 24.00p 2000
18/06/2021 24.00p 24.00p 24.00p 24.00p 100000
17/06/2021 24.00p 24.00p 23.84p 24.00p 438040

*Close Price adjusted for both dividends and splits