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
17/05/2024 43.60p 44.00p 43.20p 43.70p 727537
16/05/2024 43.60p 44.00p 43.50p 43.60p 599885
15/05/2024 41.80p 43.80p 41.70p 43.40p 1906319
14/05/2024 41.25p 42.00p 41.00p 42.00p 761654
13/05/2024 41.05p 41.50p 40.89p 41.25p 291541
10/05/2024 40.75p 41.50p 40.72p 41.00p 246233
09/05/2024 40.50p 40.90p 39.50p 40.75p 502571
08/05/2024 39.60p 40.22p 39.60p 40.00p 284628
07/05/2024 38.80p 40.00p 38.80p 39.60p 346362
03/05/2024 38.50p 39.00p 38.50p 39.00p 159752
02/05/2024 38.30p 39.40p 38.00p 38.30p 191061
01/05/2024 38.25p 38.60p 38.10p 38.30p 341238
30/04/2024 38.20p 38.80p 38.00p 38.20p 439036
29/04/2024 38.20p 38.40p 38.08p 38.20p 271114
26/04/2024 38.20p 38.40p 38.00p 38.20p 180781
25/04/2024 38.20p 38.29p 38.00p 38.10p 821977
24/04/2024 38.20p 38.50p 38.00p 38.20p 2213079
23/04/2024 38.40p 38.80p 38.08p 38.20p 411134
22/04/2024 38.40p 38.40p 38.00p 38.40p 186579
19/04/2024 38.40p 38.40p 38.23p 38.40p 26010
18/04/2024 38.40p 38.80p 38.00p 38.40p 235106
17/04/2024 38.40p 38.80p 38.00p 38.40p 254391
16/04/2024 38.40p 38.40p 38.00p 38.40p 105547
15/04/2024 38.50p 39.00p 38.00p 38.40p 302749
12/04/2024 39.40p 39.50p 38.06p 38.50p 545311
11/04/2024 40.50p 41.00p 39.00p 39.40p 905190
10/04/2024 41.00p 41.50p 41.00p 41.40p 526660
09/04/2024 41.40p 41.80p 41.00p 41.40p 392715
08/04/2024 41.40p 41.80p 41.04p 41.40p 590257
05/04/2024 41.60p 41.80p 41.00p 41.40p 135818
04/04/2024 41.60p 41.80p 41.00p 41.60p 218700
03/04/2024 41.60p 41.80p 41.40p 41.60p 201853
02/04/2024 41.00p 41.73p 41.00p 41.60p 177017
28/03/2024 41.00p 42.00p 40.95p 41.25p 1121824
27/03/2024 40.50p 41.50p 40.00p 41.00p 369507
26/03/2024 40.50p 40.70p 40.30p 40.50p 466738
25/03/2024 40.25p 41.00p 40.00p 40.50p 251107
22/03/2024 39.90p 40.20p 39.84p 40.10p 429440
21/03/2024 39.90p 40.19p 39.75p 39.90p 671559
20/03/2024 40.00p 40.00p 40.00p 39.80p 181558
19/03/2024 40.00p 40.10p 39.81p 40.00p 508740
18/03/2024 40.10p 40.15p 39.81p 40.00p 298018
15/03/2024 40.10p 40.20p 40.00p 40.10p 47770
14/03/2024 40.10p 40.10p 39.60p 40.00p 184774
13/03/2024 40.20p 40.20p 40.00p 40.00p 203515
12/03/2024 40.50p 40.50p 39.50p 40.00p 11378652
11/03/2024 40.50p 40.50p 40.00p 40.50p 260541
08/03/2024 40.50p 41.00p 40.00p 40.00p 265004
07/03/2024 40.50p 40.50p 40.00p 40.50p 652217
06/03/2024 40.50p 41.00p 40.06p 40.30p 303404
05/03/2024 40.50p 41.00p 40.00p 40.50p 198952
04/03/2024 40.50p 40.50p 40.00p 40.50p 348264
01/03/2024 40.50p 40.50p 40.10p 40.50p 1354991
29/02/2024 40.50p 40.50p 40.00p 40.50p 144836
28/02/2024 40.60p 41.00p 40.02p 40.50p 269573
27/02/2024 40.75p 40.75p 40.00p 40.75p 190877
26/02/2024 40.75p 41.00p 40.51p 40.75p 249292
23/02/2024 41.00p 41.00p 40.50p 40.75p 78147
22/02/2024 41.00p 41.50p 40.10p 41.00p 382511
21/02/2024 41.25p 41.40p 40.50p 41.00p 1515268
20/02/2024 41.25p 41.50p 41.00p 41.00p 97499
19/02/2024 41.25p 41.50p 41.00p 41.00p 225263
16/02/2024 41.25p 41.50p 41.08p 41.25p 283885
15/02/2024 41.25p 41.50p 41.07p 41.25p 129945
14/02/2024 41.50p 41.50p 41.00p 41.25p 1242241
13/02/2024 41.50p 41.65p 41.05p 41.20p 377401
12/02/2024 41.50p 41.50p 41.10p 41.50p 353594
09/02/2024 41.50p 42.00p 41.00p 41.50p 206747
08/02/2024 41.50p 42.00p 41.10p 41.40p 644188
07/02/2024 42.00p 42.00p 41.75p 41.90p 167726
06/02/2024 42.00p 42.50p 41.50p 42.00p 233082
05/02/2024 42.00p 42.00p 41.76p 42.00p 210594
02/02/2024 41.75p 42.50p 41.50p 42.00p 486795
01/02/2024 41.50p 42.00p 41.00p 41.75p 357948
31/01/2024 41.75p 42.00p 41.67p 41.90p 278678
30/01/2024 41.75p 42.50p 41.60p 41.90p 126064
29/01/2024 42.25p 42.50p 41.50p 42.00p 220734
26/01/2024 42.50p 42.50p 42.00p 42.25p 237139
25/01/2024 42.50p 42.70p 42.25p 42.50p 210869
24/01/2024 42.25p 42.60p 42.25p 42.60p 158677
23/01/2024 42.50p 42.90p 42.16p 42.25p 448764
22/01/2024 42.50p 43.00p 41.95p 42.00p 1537926
19/01/2024 42.50p 43.00p 42.00p 42.00p 918080
18/01/2024 43.50p 44.00p 42.25p 42.50p 2747249
17/01/2024 44.50p 45.00p 44.00p 44.30p 866038
16/01/2024 44.50p 45.00p 44.27p 44.50p 660688
15/01/2024 44.00p 45.00p 44.00p 44.20p 1015947
12/01/2024 43.50p 44.00p 43.00p 43.80p 1291781
11/01/2024 42.00p 46.00p 42.00p 43.00p 1394829
10/01/2024 42.00p 42.50p 41.78p 42.20p 744884
09/01/2024 41.75p 42.50p 41.75p 42.00p 1255352
08/01/2024 41.75p 42.00p 41.65p 41.80p 320056
05/01/2024 41.60p 42.00p 41.40p 41.80p 484345
04/01/2024 41.75p 41.88p 41.00p 41.60p 1126064
03/01/2024 42.00p 42.50p 41.33p 41.80p 597332
02/01/2024 42.25p 43.90p 41.56p 42.00p 1458141
29/12/2023 42.25p 42.78p 42.00p 42.25p 170851
28/12/2023 42.25p 43.00p 41.55p 42.50p 245480
27/12/2023 42.25p 42.96p 41.55p 42.00p 276589
22/12/2023 42.25p 43.00p 41.55p 42.25p 241425
21/12/2023 42.25p 42.90p 41.10p 42.25p 983998
20/12/2023 43.25p 43.50p 41.10p 42.30p 842395
19/12/2023 43.00p 43.43p 42.50p 43.00p 506057
18/12/2023 43.00p 43.50p 42.75p 43.00p 204911
15/12/2023 43.00p 43.50p 42.50p 42.50p 621882
14/12/2023 42.75p 43.22p 42.75p 43.00p 490927
13/12/2023 42.55p 43.50p 42.00p 42.75p 1016021
12/12/2023 42.25p 43.16p 42.25p 42.55p 403886
11/12/2023 41.75p 43.00p 41.50p 42.50p 624726
08/12/2023 41.75p 42.30p 41.00p 41.75p 292683
07/12/2023 41.75p 42.50p 41.18p 41.90p 262417
06/12/2023 42.00p 43.00p 41.00p 41.75p 280791
05/12/2023 42.00p 42.80p 41.44p 42.00p 80369
04/12/2023 42.00p 43.00p 41.42p 42.00p 151326
01/12/2023 42.00p 43.00p 41.00p 42.00p 406096
30/11/2023 42.55p 43.00p 41.40p 42.00p 983621
29/11/2023 42.55p 43.50p 41.60p 42.90p 357151
28/11/2023 42.85p 43.00p 42.05p 43.00p 234049
27/11/2023 42.50p 43.50p 41.10p 42.80p 603740
24/11/2023 43.00p 43.40p 41.50p 42.50p 549428
23/11/2023 43.00p 43.40p 42.71p 43.00p 386386
22/11/2023 43.00p 43.40p 42.00p 43.00p 223864
21/11/2023 43.00p 43.40p 42.50p 43.00p 296227
20/11/2023 43.80p 43.80p 42.75p 43.00p 353407
17/11/2023 42.00p 43.00p 42.00p 43.00p 707548
16/11/2023 42.00p 43.00p 42.00p 42.60p 357513
15/11/2023 42.50p 42.65p 42.00p 42.40p 272368
14/11/2023 42.50p 43.00p 42.00p 42.50p 102325
13/11/2023 42.50p 43.00p 42.00p 42.50p 136212
10/11/2023 43.50p 43.50p 42.00p 42.00p 150936
09/11/2023 43.50p 44.50p 43.10p 43.10p 97305
08/11/2023 43.25p 44.43p 43.25p 43.50p 349997
07/11/2023 43.50p 44.00p 43.25p 43.25p 787486
06/11/2023 43.50p 43.75p 43.00p 43.50p 190909
03/11/2023 44.00p 44.90p 42.90p 43.00p 418688
02/11/2023 42.00p 45.00p 42.00p 44.00p 942949
01/11/2023 41.25p 43.00p 41.00p 42.00p 566590
31/10/2023 41.25p 42.00p 40.50p 41.50p 1114009
30/10/2023 41.25p 41.25p 41.00p 41.25p 65055
27/10/2023 41.50p 41.50p 41.01p 41.50p 30930
26/10/2023 41.50p 42.00p 41.00p 41.50p 132319
25/10/2023 41.50p 41.50p 41.01p 41.50p 135730
24/10/2023 41.50p 41.50p 41.01p 41.50p 60852
23/10/2023 41.50p 42.00p 41.00p 41.50p 38699
20/10/2023 42.00p 42.50p 41.00p 41.00p 209886
19/10/2023 43.50p 44.00p 41.50p 43.50p 1044237
18/10/2023 44.10p 44.10p 43.00p 43.50p 135838
17/10/2023 44.60p 44.60p 43.50p 44.10p 135713
16/10/2023 44.95p 45.50p 44.20p 44.85p 215926
13/10/2023 44.95p 45.00p 44.41p 44.95p 228464
12/10/2023 45.40p 46.20p 44.40p 44.95p 431020
11/10/2023 46.50p 47.00p 46.27p 46.50p 132581
10/10/2023 46.75p 47.50p 46.50p 46.70p 248230
09/10/2023 46.00p 47.50p 46.00p 46.70p 507061
06/10/2023 46.00p 46.28p 45.11p 46.00p 170445
05/10/2023 46.00p 46.10p 45.40p 45.40p 50694
04/10/2023 46.25p 47.00p 45.60p 46.30p 539887
03/10/2023 46.50p 47.00p 45.50p 46.25p 157841
02/10/2023 46.50p 46.50p 46.00p 46.50p 326019
29/09/2023 46.50p 47.00p 46.05p 46.50p 90212
28/09/2023 46.50p 46.50p 46.00p 46.50p 186422
27/09/2023 46.50p 47.00p 46.24p 46.50p 241893
26/09/2023 46.50p 46.50p 46.24p 46.50p 132660
25/09/2023 46.50p 47.00p 46.00p 46.50p 122148
22/09/2023 46.50p 47.00p 46.00p 46.50p 76289
21/09/2023 46.50p 46.58p 46.23p 46.50p 222328
20/09/2023 46.50p 47.00p 46.23p 46.50p 170157
19/09/2023 46.50p 47.00p 46.00p 46.50p 217360
18/09/2023 46.50p 47.00p 46.23p 46.50p 77812
15/09/2023 46.50p 47.00p 46.00p 46.50p 174061
14/09/2023 46.50p 47.00p 46.50p 46.50p 155864
13/09/2023 46.50p 46.55p 46.21p 46.50p 146137
12/09/2023 46.50p 47.00p 46.20p 46.50p 146659
11/09/2023 46.50p 46.60p 46.20p 46.50p 224528
08/09/2023 46.50p 47.00p 46.00p 46.50p 1147837
07/09/2023 46.50p 48.75p 46.00p 46.50p 68157
06/09/2023 46.50p 46.60p 46.10p 46.50p 445891
05/09/2023 46.50p 47.00p 46.02p 46.50p 109125
04/09/2023 46.50p 47.00p 46.00p 46.50p 234430
01/09/2023 46.50p 47.00p 46.00p 46.00p 69428
31/08/2023 47.25p 47.50p 46.00p 46.00p 172094
30/08/2023 47.25p 47.50p 47.00p 47.00p 354204
29/08/2023 47.25p 47.50p 47.00p 47.20p 334786
25/08/2023 47.35p 47.38p 47.00p 47.30p 383512
24/08/2023 47.30p 47.50p 47.12p 47.30p 213774
23/08/2023 47.30p 47.50p 47.10p 47.50p 58377
22/08/2023 47.30p 47.50p 46.00p 47.30p 244365
21/08/2023 47.30p 47.39p 47.30p 47.30p 57184
18/08/2023 47.30p 47.41p 47.10p 47.30p 101018
17/08/2023 47.30p 47.41p 47.20p 47.30p 114150
16/08/2023 47.30p 47.50p 47.10p 47.10p 51610
15/08/2023 47.30p 47.50p 47.12p 47.30p 112775
14/08/2023 46.75p 47.50p 46.75p 47.30p 249547
11/08/2023 47.00p 47.40p 46.86p 47.25p 947965
10/08/2023 46.70p 47.40p 46.70p 47.00p 333908
09/08/2023 46.75p 47.40p 46.30p 47.40p 474697
08/08/2023 46.75p 47.50p 46.00p 46.20p 405024
07/08/2023 46.75p 47.50p 46.00p 46.75p 242162
04/08/2023 46.50p 48.00p 46.00p 47.50p 556689
03/08/2023 46.75p 47.50p 46.50p 46.50p 365355

*Close Price adjusted for both dividends and splits