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
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
01/10/2019 83.50p 84.00p 83.01p 84.00p 33779
30/09/2019 83.75p 84.00p 83.00p 83.50p 25358
27/09/2019 84.50p 84.50p 82.00p 83.75p 137323
26/09/2019 85.00p 85.00p 84.02p 84.50p 2474
25/09/2019 85.00p 85.00p 84.00p 85.00p 28858
24/09/2019 85.25p 85.25p 84.00p 85.00p 25154
23/09/2019 85.50p 85.50p 85.00p 85.25p 7812
20/09/2019 0.86p 0.86p 0.85p 0.86p 48612
19/09/2019 0.86p 0.86p 0.85p 0.86p 95022
18/09/2019 0.86p 0.86p 0.85p 0.86p 252291
17/09/2019 0.86p 0.86p 0.85p 0.86p 99506
16/09/2019 0.87p 0.87p 0.85p 0.86p 14166
13/09/2019 0.87p 0.87p 0.86p 0.87p 581227
12/09/2019 0.87p 0.87p 0.86p 0.87p 113942
11/09/2019 0.87p 0.87p 0.86p 0.87p 4127
10/09/2019 0.87p 0.87p 0.86p 0.87p 36140
09/09/2019 0.87p 0.87p 0.86p 0.87p 7604
06/09/2019 0.87p 0.87p 0.86p 0.87p 42562
05/09/2019 0.87p 0.87p 0.86p 0.87p 31485
04/09/2019 0.87p 0.88p 0.86p 0.87p 100032
03/09/2019 0.87p 0.87p 0.87p 0.87p 6750
02/09/2019 0.87p 0.88p 0.86p 0.87p 70477
30/08/2019 0.87p 0.87p 0.86p 0.87p 61432
29/08/2019 0.87p 0.87p 0.86p 0.87p 28749
28/08/2019 0.87p 0.87p 0.86p 0.87p 33461
27/08/2019 0.87p 0.87p 0.86p 0.87p 22137
23/08/2019 0.88p 0.88p 0.86p 0.87p 29970
22/08/2019 0.88p 0.89p 0.86p 0.88p 113162
21/08/2019 0.88p 0.88p 0.86p 0.88p 84015
20/08/2019 0.88p 0.88p 0.86p 0.88p 111010
19/08/2019 0.88p 0.88p 0.86p 0.88p 48474
16/08/2019 0.87p 0.87p 0.86p 0.87p 131201
15/08/2019 0.88p 0.88p 0.86p 0.87p 15500
14/08/2019 0.88p 0.88p 0.86p 0.88p 17197
13/08/2019 0.88p 0.89p 0.87p 0.88p 72802
12/08/2019 0.89p 0.89p 0.88p 0.88p 70907
09/08/2019 0.89p 0.90p 0.88p 0.89p 37005
08/08/2019 0.89p 0.90p 0.88p 0.89p 9087
07/08/2019 0.89p 0.90p 0.88p 0.89p 77467
06/08/2019 0.89p 0.89p 0.88p 0.89p 35053
05/08/2019 0.89p 0.89p 0.88p 0.89p 33577
02/08/2019 0.89p 0.89p 0.88p 0.89p 45704
01/08/2019 0.89p 0.89p 0.88p 0.89p 146090
31/07/2019 0.89p 0.89p 0.88p 0.89p 16464
30/07/2019 0.89p 0.90p 0.88p 0.89p 76435
29/07/2019 0.89p 0.90p 0.88p 0.89p 20437
26/07/2019 0.89p 0.90p 0.88p 0.89p 100859
25/07/2019 0.89p 0.90p 0.88p 0.89p 509398
24/07/2019 0.89p 0.89p 0.89p 0.89p 22600
23/07/2019 0.89p 0.90p 0.88p 0.89p 76079
22/07/2019 0.89p 0.90p 0.88p 0.89p 63237
19/07/2019 0.89p 0.89p 0.88p 0.89p 498123
18/07/2019 0.90p 0.91p 0.88p 0.89p 1174618
17/07/2019 0.91p 0.93p 0.91p 0.91p 24436
16/07/2019 0.91p 0.91p 0.90p 0.91p 50659
15/07/2019 0.91p 0.91p 0.90p 0.91p 1093566
12/07/2019 0.91p 0.91p 0.90p 0.91p 18504
11/07/2019 0.91p 0.91p 0.91p 0.91p 24577
10/07/2019 0.92p 0.92p 0.90p 0.91p 56955
09/07/2019 0.92p 0.93p 0.91p 0.92p 36228
08/07/2019 0.92p 0.92p 0.91p 0.92p 20978
05/07/2019 0.92p 0.92p 0.91p 0.92p 179735
04/07/2019 0.92p 0.92p 0.91p 0.92p 389100
03/07/2019 0.92p 0.93p 0.91p 0.92p 157447
02/07/2019 0.92p 0.93p 0.90p 0.92p 58155
01/07/2019 0.93p 0.93p 0.91p 0.92p 38222
28/06/2019 0.93p 0.93p 0.91p 0.93p 101969
27/06/2019 0.93p 0.93p 0.93p 0.93p 38859
26/06/2019 0.93p 0.93p 0.91p 0.93p 50494
25/06/2019 0.93p 0.94p 0.91p 0.93p 31905
24/06/2019 0.94p 0.95p 0.91p 0.93p 2095115
21/06/2019 0.94p 0.96p 0.94p 0.94p 18168
20/06/2019 0.94p 0.96p 0.93p 0.95p 84397
19/06/2019 0.93p 0.96p 0.91p 0.93p 193834
18/06/2019 0.93p 0.95p 0.92p 0.93p 90989
17/06/2019 0.93p 0.95p 0.93p 0.93p 40626
14/06/2019 0.93p 0.95p 0.92p 0.93p 997093
13/06/2019 0.93p 0.95p 0.92p 0.93p 45636
12/06/2019 0.94p 0.95p 0.93p 0.93p 20103
11/06/2019 0.94p 0.95p 0.92p 0.94p 668589
10/06/2019 0.94p 0.94p 0.92p 0.94p 96307
07/06/2019 0.96p 0.96p 0.93p 0.95p 639113
06/06/2019 0.96p 0.98p 0.94p 0.96p 35156
05/06/2019 0.98p 0.98p 0.94p 0.96p 207057
04/06/2019 0.98p 0.99p 0.96p 0.98p 3674
03/06/2019 0.99p 1.00p 0.97p 0.99p 33227
31/05/2019 1.01p 1.01p 0.98p 0.99p 17324
30/05/2019 1.00p 1.00p 0.98p 0.99p 26130
29/05/2019 1.00p 1.02p 0.99p 1.00p 14900
28/05/2019 1.00p 1.02p 0.99p 1.00p 52285
24/05/2019 1.00p 1.02p 0.98p 1.00p 23911
23/05/2019 1.00p 1.02p 0.98p 1.00p 37085
22/05/2019 1.00p 1.02p 1.00p 1.00p 6022
21/05/2019 1.00p 1.02p 0.99p 1.00p 86804
20/05/2019 1.00p 1.00p 0.98p 1.00p 361657
17/05/2019 1.00p 1.01p 0.98p 1.00p 29200
16/05/2019 1.00p 1.00p 0.98p 1.00p 56872
15/05/2019 1.00p 1.01p 0.98p 1.00p 528610
14/05/2019 1.00p 1.01p 0.98p 1.00p 32988
13/05/2019 1.00p 1.00p 0.98p 1.00p 77661
10/05/2019 1.00p 1.00p 1.00p 1.00p 16980
09/05/2019 1.00p 1.01p 0.99p 1.00p 526998
08/05/2019 1.00p 1.00p 0.99p 1.00p 41813
07/05/2019 1.00p 1.02p 0.98p 1.00p 75294
03/05/2019 1.00p 1.01p 0.98p 1.00p 262716
02/05/2019 1.00p 1.02p 0.98p 1.00p 42977
01/05/2019 1.00p 1.02p 0.99p 1.00p 530483
30/04/2019 1.01p 1.02p 0.98p 1.00p 1318842
29/04/2019 1.00p 1.02p 1.00p 1.01p 130769
26/04/2019 1.00p 1.01p 1.00p 1.00p 17438
25/04/2019 0.99p 1.01p 0.99p 1.00p 29708
24/04/2019 0.99p 1.00p 0.99p 0.99p 20626
23/04/2019 0.98p 1.00p 0.98p 0.99p 1804771
18/04/2019 0.98p 1.00p 0.96p 0.98p 38013
17/04/2019 0.98p 1.00p 0.96p 0.98p 281351
16/04/2019 0.97p 1.00p 0.97p 0.98p 41594
15/04/2019 0.97p 0.99p 0.95p 0.97p 38149
12/04/2019 0.94p 0.99p 0.94p 0.97p 1557124
11/04/2019 0.94p 0.95p 0.94p 0.95p 147305
10/04/2019 0.94p 0.95p 0.94p 0.94p 88454
09/04/2019 0.94p 0.95p 0.92p 0.94p 28442
08/04/2019 0.93p 0.95p 0.91p 0.94p 58309
05/04/2019 0.93p 0.95p 0.91p 0.93p 84422
04/04/2019 0.92p 0.94p 0.90p 0.92p 78112
03/04/2019 0.92p 0.93p 0.91p 0.92p 59449
02/04/2019 0.92p 0.93p 0.90p 0.92p 74446
01/04/2019 0.92p 0.93p 0.90p 0.92p 850585
29/03/2019 0.92p 0.92p 0.90p 0.92p 185345
28/03/2019 0.92p 0.93p 0.90p 0.92p 60530
27/03/2019 0.92p 0.92p 0.90p 0.92p 60021
26/03/2019 0.92p 0.92p 0.90p 0.92p 33099
25/03/2019 0.92p 0.92p 0.90p 0.92p 2023
22/03/2019 0.92p 0.92p 0.90p 0.92p 123906
21/03/2019 0.92p 0.92p 0.90p 0.92p 179930
20/03/2019 0.92p 0.93p 0.90p 0.92p 115562
19/03/2019 0.92p 0.92p 0.90p 0.92p 58405
18/03/2019 0.92p 0.92p 0.91p 0.92p 204980
15/03/2019 0.93p 0.93p 0.91p 0.92p 14835
14/03/2019 0.94p 0.94p 0.92p 0.93p 51680
13/03/2019 0.94p 0.94p 0.92p 0.94p 91160
12/03/2019 0.94p 0.94p 0.93p 0.94p 183825
11/03/2019 0.95p 0.95p 0.93p 0.94p 344137
08/03/2019 0.95p 0.95p 0.94p 0.95p 67061
07/03/2019 0.95p 0.95p 0.94p 0.95p 21264
06/03/2019 0.96p 0.96p 0.94p 0.95p 91343
05/03/2019 0.96p 0.96p 0.95p 0.96p 64927
04/03/2019 0.96p 0.97p 0.95p 0.96p 32194
01/03/2019 0.96p 0.96p 0.95p 0.96p 97983
28/02/2019 0.96p 0.98p 0.95p 0.96p 36702
27/02/2019 0.97p 0.99p 0.95p 0.96p 772300
26/02/2019 0.98p 0.98p 0.95p 0.97p 28471
25/02/2019 0.97p 0.98p 0.96p 0.98p 15638
22/02/2019 0.97p 0.98p 0.95p 0.97p 78684
21/02/2019 0.97p 0.98p 0.95p 0.97p 589289
20/02/2019 0.97p 1.00p 0.95p 0.98p 117801
19/02/2019 0.97p 0.99p 0.96p 0.97p 350844

*Close Price adjusted for both dividends and splits