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
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
16/06/2021 24.00p 24.00p 24.00p 24.00p 112500
15/06/2021 23.50p 25.00p 23.00p 24.00p 307953
14/06/2021 23.50p 24.00p 23.41p 23.50p 540675
11/06/2021 23.50p 23.99p 23.50p 23.50p 19798
10/06/2021 23.50p 24.00p 23.50p 23.50p 110876
09/06/2021 24.00p 24.00p 23.00p 23.50p 86677
08/06/2021 24.00p 24.00p 23.40p 23.40p 20000
07/06/2021 24.00p 24.00p 23.42p 24.00p 13466
04/06/2021 24.00p 24.19p 24.00p 24.00p 4133
03/06/2021 24.00p 24.20p 24.00p 24.00p 1859
02/06/2021 24.00p 24.35p 24.00p 24.00p 1478
01/06/2021 24.00p 24.36p 23.00p 24.00p 102159
31/05/2021 24.00p 24.36p 23.43p 24.00p 82690
28/05/2021 24.00p 24.36p 23.42p 24.00p 82690
27/05/2021 24.00p 24.38p 24.00p 24.00p 158175
26/05/2021 24.00p 24.40p 23.40p 24.00p 20208
25/05/2021 24.50p 24.50p 24.00p 24.00p 107358
24/05/2021 24.00p 24.50p 24.00p 24.00p 95604
21/05/2021 24.00p 24.60p 23.21p 24.00p 11307
20/05/2021 24.00p 24.60p 23.10p 24.00p 139335
19/05/2021 24.00p 24.70p 23.10p 24.00p 131349
18/05/2021 24.00p 24.70p 23.83p 24.00p 68290
17/05/2021 24.00p 24.70p 23.00p 24.00p 29672
14/05/2021 24.20p 25.20p 23.00p 24.00p 5342
13/05/2021 24.20p 24.92p 23.83p 24.20p 29982
12/05/2021 24.20p 24.92p 24.20p 24.20p 3371
11/05/2021 24.20p 25.00p 24.20p 24.40p 49894
10/05/2021 24.00p 24.94p 24.00p 24.20p 61411
07/05/2021 24.00p 24.94p 23.80p 24.00p 65802
06/05/2021 24.00p 24.95p 23.51p 24.00p 14782
05/05/2021 24.00p 24.98p 23.00p 24.00p 251379
04/05/2021 24.00p 25.00p 23.41p 24.00p 32621
03/05/2021 24.00p 24.10p 24.00p 24.00p 2552868
30/04/2021 24.00p 24.10p 24.00p 24.00p 2552868
29/04/2021 24.00p 24.20p 23.41p 24.00p 273122
28/04/2021 24.00p 24.30p 23.40p 24.00p 118160
27/04/2021 24.00p 24.30p 24.00p 24.00p 25308
26/04/2021 24.00p 25.00p 24.00p 24.00p 153431
23/04/2021 24.50p 24.50p 23.00p 24.00p 289606
22/04/2021 25.00p 25.00p 24.40p 24.50p 50000
21/04/2021 25.00p 25.40p 24.40p 25.00p 22778
20/04/2021 25.00p 26.00p 24.00p 25.00p 239532
19/04/2021 25.00p 26.00p 24.40p 25.00p 45300
16/04/2021 25.00p 26.00p 24.40p 25.00p 21392
15/04/2021 25.00p 25.47p 24.30p 25.00p 189581

*Close Price adjusted for both dividends and splits