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
15/06/2021 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
14/04/2021 25.00p 25.49p 25.00p 25.00p 68274
13/04/2021 25.00p 25.50p 25.00p 25.00p 92744
12/04/2021 25.00p 26.00p 25.00p 25.00p 149667
09/04/2021 25.00p 26.00p 24.30p 25.00p 42970
08/04/2021 24.00p 26.00p 23.22p 25.00p 209062
07/04/2021 24.00p 25.00p 23.22p 24.00p 81168
06/04/2021 24.00p 25.00p 23.11p 24.00p 146987
05/04/2021 24.00p 24.25p 23.00p 24.00p 23575
02/04/2021 24.00p 24.25p 23.00p 24.00p 23575
01/04/2021 24.00p 24.25p 23.00p 24.00p 23575
31/03/2021 24.00p 24.40p 23.11p 24.00p 5640
30/03/2021 24.00p 24.48p 23.10p 24.00p 14568
29/03/2021 24.00p 24.00p 24.00p 24.00p 0
26/03/2021 24.00p 24.50p 23.22p 24.00p 109593
25/03/2021 24.00p 24.00p 23.22p 24.00p 22224
24/03/2021 24.00p 24.00p 23.22p 24.00p 4276
23/03/2021 24.00p 25.00p 23.22p 24.00p 30023
22/03/2021 24.75p 24.75p 23.00p 24.00p 2112869
19/03/2021 25.00p 25.00p 24.00p 24.75p 238275
18/03/2021 25.25p 25.25p 24.06p 25.00p 120724
17/03/2021 25.50p 25.50p 24.00p 24.00p 94248
16/03/2021 26.50p 26.50p 25.00p 25.50p 142382
15/03/2021 26.00p 27.00p 25.00p 27.00p 31447
12/03/2021 26.00p 26.50p 26.00p 26.00p 19396
11/03/2021 26.00p 26.50p 25.32p 26.00p 29321
10/03/2021 26.00p 26.01p 25.68p 26.00p 48620
09/03/2021 26.50p 27.00p 26.01p 26.01p 536428
08/03/2021 26.50p 26.50p 26.01p 26.50p 21788
05/03/2021 26.50p 26.50p 26.00p 26.01p 36756
04/03/2021 27.00p 27.00p 26.00p 27.00p 23883
03/03/2021 27.50p 27.50p 27.00p 27.00p 36772
02/03/2021 27.50p 27.50p 27.01p 27.01p 16000
01/03/2021 27.50p 28.00p 27.00p 27.50p 126210
26/02/2021 28.00p 28.00p 27.00p 27.00p 68055
25/02/2021 28.00p 29.10p 27.00p 27.00p 3922259
24/02/2021 28.50p 28.50p 27.02p 28.00p 10651
23/02/2021 29.50p 29.74p 28.00p 28.01p 74384
22/02/2021 30.50p 30.50p 29.00p 29.00p 259438
19/02/2021 30.50p 30.50p 30.00p 30.50p 8200
18/02/2021 30.50p 30.50p 30.00p 30.50p 33654
17/02/2021 30.50p 30.50p 30.40p 30.50p 12839
16/02/2021 30.50p 30.50p 30.01p 30.50p 16918
15/02/2021 30.50p 30.50p 30.00p 30.50p 72670
12/02/2021 30.50p 30.50p 30.00p 30.50p 38508
11/02/2021 30.50p 30.50p 30.00p 30.50p 212596
10/02/2021 30.50p 30.50p 30.02p 30.50p 12623
09/02/2021 30.50p 30.50p 30.50p 30.50p 14238
08/02/2021 31.00p 31.00p 30.02p 30.50p 8457
05/02/2021 31.00p 31.00p 30.02p 31.00p 8424
04/02/2021 32.00p 32.00p 30.00p 31.00p 2995979
03/02/2021 32.00p 32.00p 31.01p 32.00p 34414
02/02/2021 32.00p 32.00p 30.40p 31.40p 8075
01/02/2021 32.00p 32.40p 31.24p 32.00p 172752
29/01/2021 32.00p 32.50p 32.00p 32.00p 18294
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

*Close Price adjusted for both dividends and splits