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
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
22/04/2020 34.00p 34.00p 32.00p 34.00p 12092482
21/04/2020 34.50p 35.38p 33.90p 33.90p 10960
20/04/2020 34.50p 36.45p 32.05p 34.50p 28261
17/04/2020 35.50p 37.00p 33.45p 34.50p 67473
16/04/2020 35.00p 38.00p 33.63p 35.50p 74466
15/04/2020 37.00p 38.00p 35.50p 35.50p 21259
14/04/2020 37.00p 38.25p 34.96p 37.00p 47370
13/04/2020 37.00p 39.94p 34.04p 37.00p 27563
10/04/2020 37.00p 39.94p 34.04p 37.00p 27563
09/04/2020 37.00p 39.94p 34.04p 37.00p 27563
08/04/2020 37.00p 37.00p 34.00p 37.00p 24169
07/04/2020 36.50p 37.00p 34.00p 37.00p 296861
06/04/2020 37.20p 38.00p 33.00p 36.50p 82758
03/04/2020 38.00p 38.00p 35.30p 37.50p 648267
02/04/2020 38.00p 41.00p 35.00p 38.00p 145635
01/04/2020 38.00p 41.00p 36.63p 38.00p 45868
31/03/2020 36.40p 41.60p 36.40p 39.00p 39998
30/03/2020 35.50p 38.80p 35.50p 36.40p 90226
27/03/2020 35.00p 38.00p 32.06p 35.50p 112757
26/03/2020 32.50p 35.00p 30.00p 33.00p 1262290
25/03/2020 31.30p 34.60p 29.55p 32.50p 3543711
24/03/2020 31.00p 34.00p 28.30p 31.80p 928785
23/03/2020 31.00p 34.00p 28.00p 31.00p 762097
20/03/2020 30.00p 33.00p 29.00p 32.00p 1226095
19/03/2020 29.60p 32.00p 27.25p 29.50p 253606
18/03/2020 35.50p 35.50p 26.00p 29.60p 238580
17/03/2020 57.50p 57.50p 30.56p 36.60p 299236
16/03/2020 62.00p 62.00p 55.00p 57.25p 26138
13/03/2020 65.50p 66.56p 58.00p 62.50p 70284
12/03/2020 69.50p 69.50p 63.00p 65.50p 32013
11/03/2020 70.50p 70.78p 69.00p 70.00p 13968
10/03/2020 71.00p 72.00p 67.50p 70.50p 1051030
09/03/2020 73.00p 73.00p 65.00p 71.00p 41641
06/03/2020 73.50p 73.50p 72.00p 73.00p 31745
05/03/2020 75.00p 75.00p 72.00p 73.50p 7520
04/03/2020 75.50p 75.50p 74.00p 75.00p 3497
03/03/2020 76.00p 76.55p 74.00p 75.50p 36246
02/03/2020 76.00p 76.30p 75.00p 76.00p 30263
28/02/2020 77.00p 77.00p 75.00p 75.50p 22254
27/02/2020 76.50p 77.00p 75.00p 76.00p 33709
26/02/2020 76.50p 77.48p 76.00p 77.00p 54053
25/02/2020 77.00p 77.66p 76.00p 77.00p 29250
24/02/2020 78.75p 78.75p 76.00p 77.00p 45463
21/02/2020 80.00p 80.87p 78.71p 78.75p 125718
20/02/2020 80.00p 81.00p 79.24p 80.00p 1092557
19/02/2020 73.00p 80.00p 73.00p 79.00p 4155228
18/02/2020 73.00p 73.00p 72.00p 72.00p 92592
17/02/2020 72.25p 73.00p 71.52p 73.00p 2709403
14/02/2020 72.50p 72.50p 71.00p 72.00p 818619
13/02/2020 73.00p 73.50p 72.00p 72.50p 22982
12/02/2020 73.00p 73.12p 72.12p 73.00p 41380
11/02/2020 73.50p 73.50p 71.50p 71.50p 121755
10/02/2020 73.50p 74.00p 71.50p 73.50p 127906
07/02/2020 73.50p 73.50p 73.30p 73.50p 308185
06/02/2020 73.50p 75.00p 72.00p 73.50p 23971
05/02/2020 73.00p 73.50p 72.00p 73.50p 297807
04/02/2020 74.00p 74.00p 72.50p 73.00p 233558
03/02/2020 74.00p 74.00p 73.00p 74.00p 34039
31/01/2020 74.50p 74.50p 73.00p 74.00p 101866
30/01/2020 74.50p 76.35p 73.00p 74.50p 798205
29/01/2020 75.00p 75.90p 74.00p 75.00p 41209
28/01/2020 75.50p 75.90p 74.00p 75.00p 681682
27/01/2020 75.50p 75.95p 75.00p 75.50p 61216
24/01/2020 76.00p 76.90p 75.00p 75.00p 73228
23/01/2020 76.00p 76.00p 75.00p 76.00p 770526
22/01/2020 78.00p 78.88p 77.10p 78.00p 261581
21/01/2020 78.00p 78.88p 77.10p 78.00p 206948
20/01/2020 78.00p 78.90p 78.00p 78.00p 35135
17/01/2020 78.00p 78.90p 78.00p 78.00p 118818
16/01/2020 77.50p 79.00p 77.50p 78.00p 5031063
15/01/2020 77.50p 78.50p 76.50p 77.50p 52118
14/01/2020 77.50p 78.48p 77.00p 77.50p 2111540
13/01/2020 77.50p 78.50p 76.50p 77.50p 27060
10/01/2020 77.50p 77.94p 76.50p 77.50p 24007
09/01/2020 77.50p 78.50p 76.50p 77.50p 41251
08/01/2020 77.00p 78.48p 76.00p 77.50p 49096
07/01/2020 77.00p 77.45p 77.00p 77.00p 95655
06/01/2020 77.00p 78.00p 76.99p 77.00p 40652
03/01/2020 76.50p 76.99p 75.90p 76.50p 31905
02/01/2020 76.50p 77.28p 75.72p 76.50p 15666
01/01/2020 76.50p 77.28p 75.90p 76.50p 15027
31/12/2019 76.50p 77.28p 75.90p 76.50p 15027
30/12/2019 76.50p 77.28p 76.50p 76.50p 26971
27/12/2019 77.00p 77.50p 75.50p 76.50p 328335
26/12/2019 77.00p 78.50p 75.50p 77.00p 13982
25/12/2019 77.00p 78.50p 75.50p 77.00p 13982
24/12/2019 77.00p 78.50p 75.50p 77.00p 13982
23/12/2019 76.50p 78.50p 75.50p 77.00p 57336
20/12/2019 76.50p 78.00p 74.00p 76.50p 52494
19/12/2019 76.50p 78.00p 75.33p 76.50p 28776
18/12/2019 77.50p 79.00p 76.00p 76.50p 29289
17/12/2019 78.00p 79.00p 76.00p 77.50p 70183
16/12/2019 79.00p 79.00p 78.00p 78.00p 34078
13/12/2019 79.00p 80.00p 78.00p 79.00p 8570
12/12/2019 79.00p 79.75p 78.00p 79.00p 38452
11/12/2019 78.50p 80.00p 77.94p 79.00p 35898
10/12/2019 78.50p 79.50p 77.50p 78.50p 18180
09/12/2019 78.50p 79.50p 77.50p 78.50p 49845
06/12/2019 78.75p 79.25p 77.50p 78.50p 152953
05/12/2019 79.25p 79.83p 78.50p 78.75p 11649
04/12/2019 79.25p 80.00p 78.51p 79.25p 20569
03/12/2019 79.25p 80.00p 78.50p 79.25p 58408
02/12/2019 79.25p 79.69p 78.50p 79.25p 68317
29/11/2019 79.50p 80.00p 79.00p 79.25p 23818
28/11/2019 79.50p 80.00p 79.00p 79.50p 95226
27/11/2019 80.00p 80.00p 79.00p 79.50p 63414
26/11/2019 79.50p 80.00p 79.00p 79.00p 192770
25/11/2019 79.50p 80.00p 79.26p 79.50p 18883
22/11/2019 80.00p 80.90p 79.00p 79.50p 82479
21/11/2019 80.00p 80.90p 80.00p 80.00p 36453
20/11/2019 80.00p 80.49p 79.30p 80.00p 20635
19/11/2019 80.00p 80.50p 79.26p 80.00p 25602
18/11/2019 80.00p 80.50p 79.26p 80.00p 42599
15/11/2019 80.00p 81.00p 80.00p 80.00p 23096
14/11/2019 79.50p 81.00p 79.10p 80.00p 85569
13/11/2019 79.50p 80.00p 78.50p 79.50p 301199
12/11/2019 80.00p 80.00p 79.10p 79.50p 4314523
11/11/2019 79.50p 81.00p 79.50p 80.00p 574967
08/11/2019 78.00p 80.00p 77.25p 79.00p 18761
07/11/2019 78.00p 78.96p 77.10p 78.00p 358778
06/11/2019 78.00p 78.48p 77.00p 78.00p 585302
05/11/2019 78.00p 79.00p 77.00p 78.00p 44429
04/11/2019 78.00p 78.43p 77.00p 77.75p 74258
01/11/2019 78.00p 79.00p 77.00p 78.00p 55269
31/10/2019 78.00p 78.13p 75.00p 78.00p 37114876
30/10/2019 78.00p 78.13p 77.00p 78.00p 39653
29/10/2019 78.00p 78.50p 77.00p 78.00p 55677
28/10/2019 78.00p 78.78p 77.00p 78.00p 15849
25/10/2019 78.00p 78.95p 77.00p 78.00p 186532
24/10/2019 79.00p 79.00p 76.00p 78.00p 73814
23/10/2019 79.00p 79.00p 78.00p 79.00p 23765
22/10/2019 79.50p 80.67p 78.00p 79.50p 43545
21/10/2019 80.00p 80.17p 78.00p 79.50p 201417
18/10/2019 80.00p 80.47p 79.00p 80.00p 88251
17/10/2019 80.50p 80.90p 79.22p 80.00p 1633340
16/10/2019 82.25p 82.60p 82.25p 82.25p 250565
15/10/2019 82.25p 82.63p 81.50p 82.25p 969369
14/10/2019 82.25p 82.92p 81.65p 82.25p 49282
11/10/2019 82.00p 82.25p 81.00p 82.25p 264957
10/10/2019 82.50p 82.50p 81.00p 82.00p 202382
09/10/2019 82.75p 82.75p 81.00p 82.50p 24403
08/10/2019 82.75p 82.75p 81.80p 82.75p 22868
07/10/2019 83.50p 83.50p 81.50p 83.00p 189758
04/10/2019 83.75p 83.75p 82.50p 83.50p 32304
03/10/2019 84.00p 84.00p 83.00p 83.75p 3166
02/10/2019 84.00p 84.00p 83.00p 84.00p 352480

*Close Price adjusted for both dividends and splits