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
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
18/02/2019 0.97p 0.99p 0.95p 0.97p 164645
15/02/2019 0.96p 1.00p 0.94p 0.97p 1187882
14/02/2019 1.06p 1.06p 0.93p 0.95p 1128636
13/02/2019 1.07p 1.07p 1.05p 1.06p 169836
12/02/2019 1.07p 1.07p 1.06p 1.07p 36280
11/02/2019 1.07p 1.07p 1.06p 1.07p 112829
08/02/2019 1.07p 1.07p 1.06p 1.07p 255247
07/02/2019 1.07p 1.07p 1.07p 1.07p 18221
06/02/2019 1.07p 1.08p 1.06p 1.07p 48326
05/02/2019 1.07p 1.08p 1.06p 1.06p 546142
04/02/2019 1.07p 1.09p 1.06p 1.06p 227537
01/02/2019 1.07p 1.08p 1.07p 1.07p 469715
31/01/2019 1.07p 1.08p 1.07p 1.07p 21174
30/01/2019 1.07p 1.08p 1.07p 1.07p 1199
29/01/2019 1.07p 1.08p 1.07p 1.07p 59890
28/01/2019 1.08p 1.08p 1.07p 1.07p 398828
25/01/2019 1.07p 1.08p 1.06p 1.08p 75862
24/01/2019 1.06p 1.07p 1.06p 1.07p 41295
23/01/2019 1.07p 1.08p 1.06p 1.08p 60421
22/01/2019 1.07p 1.07p 1.06p 1.07p 59622
21/01/2019 1.06p 1.07p 1.06p 1.07p 55955
18/01/2019 1.06p 1.06p 1.05p 1.06p 71602
17/01/2019 1.06p 1.07p 1.05p 1.06p 58572
16/01/2019 1.06p 1.07p 1.05p 1.06p 148195
15/01/2019 1.06p 1.07p 1.05p 1.06p 102766
14/01/2019 1.06p 1.07p 1.05p 1.06p 128727
11/01/2019 1.06p 1.07p 1.05p 1.06p 36360
10/01/2019 1.06p 1.07p 1.05p 1.06p 11319
09/01/2019 1.05p 1.07p 1.05p 1.06p 112149
08/01/2019 1.05p 1.06p 1.05p 1.05p 231402
07/01/2019 1.05p 1.06p 1.05p 1.05p 111021
04/01/2019 1.05p 1.06p 1.05p 1.05p 301561
03/01/2019 1.05p 1.06p 1.05p 1.05p 33319
02/01/2019 1.05p 1.05p 1.05p 1.05p 13716
31/12/2018 1.05p 1.05p 1.05p 1.05p 3389
28/12/2018 1.05p 1.06p 1.05p 1.05p 5003
27/12/2018 1.05p 1.06p 1.05p 1.05p 15734
24/12/2018 1.05p 1.05p 1.05p 1.05p 156
21/12/2018 1.05p 1.05p 1.05p 1.05p 81214
20/12/2018 1.05p 1.06p 1.05p 1.05p 8625
19/12/2018 1.05p 1.06p 1.05p 1.05p 13528
18/12/2018 1.05p 1.06p 1.05p 1.05p 9548
17/12/2018 1.05p 1.06p 1.05p 1.05p 62594
14/12/2018 1.05p 1.05p 1.05p 1.05p 74853

*Close Price adjusted for both dividends and splits