Market data

Select a section

Amedeo Air Four Plus Limited Red Ord NPV

(AA4)
Sector: Industrial Transportation
52.50p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 52.50p 53.00p 52.00p 52.50p 118,911
18/09/2024 52.50p 52.75p 52.50p 52.50p 80,107
17/09/2024 52.40p 53.00p 52.34p 52.50p 178,814
16/09/2024 52.40p 52.80p 52.31p 52.40p 268,976
13/09/2024 51.70p 53.00p 51.40p 51.70p 746,145
12/09/2024 51.00p 52.00p 51.00p 51.00p 480,021
11/09/2024 50.70p 51.50p 50.40p 50.70p 750,950
10/09/2024 50.70p 50.90p 50.51p 50.70p 157,455
09/09/2024 50.60p 51.00p 50.40p 50.70p 380,529
06/09/2024 50.40p 51.25p 49.80p 50.60p 792,148
05/09/2024 50.00p 50.72p 49.80p 50.40p 2,406,629
04/09/2024 49.90p 50.20p 49.80p 50.00p 139,829
03/09/2024 49.90p 50.00p 49.80p 49.90p 106,209
02/09/2024 49.90p 50.00p 49.80p 49.80p 392,370
30/08/2024 49.80p 50.00p 49.60p 49.80p 551,327
29/08/2024 49.80p 50.00p 49.60p 49.80p 286,261
28/08/2024 49.70p 50.00p 49.68p 50.00p 510,295
27/08/2024 49.80p 50.00p 49.40p 49.70p 288,953
26/08/2024 49.70p 50.00p 49.58p 49.80p 566,893
23/08/2024 49.70p 50.00p 49.58p 49.80p 566,893
22/08/2024 49.70p 50.00p 49.58p 49.80p 566,893
21/08/2024 48.50p 50.00p 48.50p 50.00p 751,614
20/08/2024 48.50p 49.00p 48.20p 48.60p 870,607
19/08/2024 48.50p 49.00p 48.00p 48.60p 130,544
16/08/2024 48.50p 48.95p 48.10p 48.50p 247,230
15/08/2024 47.90p 48.76p 47.50p 48.40p 584,345
14/08/2024 47.35p 48.00p 47.18p 47.90p 350,031
13/08/2024 47.00p 47.61p 46.70p 47.35p 205,229
12/08/2024 47.00p 47.20p 46.75p 47.00p 268,775
09/08/2024 47.00p 47.50p 46.50p 46.90p 597,733
08/08/2024 47.00p 47.50p 46.50p 47.00p 381,354
07/08/2024 46.70p 47.50p 46.30p 47.10p 245,443
06/08/2024 47.50p 48.00p 46.00p 47.00p 947,640
05/08/2024 48.00p 48.00p 47.00p 47.20p 804,441
02/08/2024 48.60p 48.80p 48.40p 48.40p 685,668
01/08/2024 48.20p 49.00p 48.00p 48.60p 922,773
31/07/2024 47.00p 48.80p 47.00p 48.00p 2,044,067
30/07/2024 44.40p 47.50p 44.20p 47.00p 2,335,738
29/07/2024 42.70p 44.38p 42.40p 44.00p 2,077,240
26/07/2024 42.50p 43.00p 42.25p 42.50p 511,552
25/07/2024 42.50p 43.00p 42.00p 42.50p 137,854
24/07/2024 42.50p 42.75p 42.23p 42.50p 72,703
23/07/2024 42.50p 43.00p 42.22p 42.50p 45,563
22/07/2024 42.50p 43.00p 42.00p 42.50p 242,263
19/07/2024 42.80p 43.20p 42.00p 42.50p 288,877
18/07/2024 43.00p 43.20p 41.70p 43.00p 287,987
17/07/2024 43.00p 43.00p 42.80p 43.00p 183,199
16/07/2024 43.00p 43.09p 42.80p 42.80p 135,638
15/07/2024 43.10p 43.40p 42.81p 43.00p 119,107
12/07/2024 43.00p 43.40p 42.70p 43.00p 107,879
11/07/2024 43.00p 44.00p 42.00p 43.00p 578,990
10/07/2024 44.60p 45.00p 44.46p 45.00p 272,477
09/07/2024 44.50p 44.80p 44.20p 44.80p 225,347
08/07/2024 44.35p 44.80p 44.20p 44.50p 150,674
05/07/2024 44.25p 45.00p 44.20p 44.40p 827,312
04/07/2024 44.05p 44.50p 44.05p 44.20p 154,490
03/07/2024 43.80p 44.10p 43.70p 44.05p 533,796
02/07/2024 43.80p 44.00p 43.77p 43.80p 183,402
01/07/2024 43.80p 44.00p 43.60p 43.80p 259,699
28/06/2024 43.80p 44.00p 43.66p 43.90p 323,947
27/06/2024 43.80p 43.85p 43.66p 43.80p 287,560
26/06/2024 43.80p 44.00p 43.67p 43.80p 99,046
25/06/2024 43.70p 44.00p 43.60p 43.80p 141,445
24/06/2024 43.40p 43.80p 43.40p 43.60p 235,200
21/06/2024 43.65p 43.80p 43.40p 43.60p 32,518
20/06/2024 43.60p 44.00p 42.50p 43.40p 49,328
19/06/2024 43.60p 43.80p 43.46p 43.80p 150,557
18/06/2024 43.60p 43.75p 43.40p 43.60p 179,078
17/06/2024 43.60p 43.90p 43.40p 43.60p 113,197
14/06/2024 43.40p 43.80p 43.40p 43.40p 110,550
13/06/2024 43.40p 43.80p 43.36p 43.60p 35,167
12/06/2024 43.80p 44.00p 43.20p 43.40p 172,641
11/06/2024 43.60p 44.00p 43.60p 43.80p 82,766
10/06/2024 43.80p 43.95p 43.60p 43.80p 127,192
07/06/2024 43.80p 44.00p 43.60p 43.80p 229,899
06/06/2024 43.80p 43.90p 43.00p 43.80p 313,924
05/06/2024 43.80p 44.00p 43.60p 43.60p 62,149
04/06/2024 43.80p 44.00p 42.70p 43.80p 109,801
03/06/2024 43.80p 44.00p 43.60p 43.80p 400,438
31/05/2024 43.80p 44.00p 43.60p 43.80p 52,132
30/05/2024 43.80p 44.00p 43.60p 43.80p 207,926
29/05/2024 43.70p 44.00p 43.00p 43.80p 175,986
28/05/2024 43.30p 44.80p 43.10p 43.70p 301,478
27/05/2024 43.35p 43.50p 43.00p 43.30p 349,039
24/05/2024 43.35p 43.50p 43.00p 43.30p 349,039
23/05/2024 43.70p 43.70p 42.95p 43.35p 364,856
22/05/2024 43.60p 44.00p 43.40p 43.70p 660,881
21/05/2024 43.60p 44.00p 43.40p 43.60p 343,315
20/05/2024 43.60p 44.00p 43.60p 43.80p 788,640
17/05/2024 43.60p 44.00p 43.20p 43.70p 727,537
16/05/2024 43.60p 44.00p 43.50p 43.60p 599,885
15/05/2024 41.80p 43.80p 41.70p 43.40p 1,906,319
14/05/2024 41.25p 42.00p 41.00p 42.00p 761,654
13/05/2024 41.05p 41.50p 40.89p 41.25p 291,541
10/05/2024 40.75p 41.50p 40.73p 41.00p 246,233
09/05/2024 40.50p 40.90p 39.50p 40.75p 502,571
08/05/2024 39.60p 40.22p 39.60p 40.00p 284,628
07/05/2024 38.80p 40.00p 38.80p 39.60p 346,362
06/05/2024 38.50p 39.00p 38.50p 39.00p 159,752
03/05/2024 38.50p 39.00p 38.50p 39.00p 159,752
02/05/2024 38.30p 39.40p 38.00p 38.30p 191,061
01/05/2024 38.25p 38.60p 38.10p 38.30p 341,238
30/04/2024 38.20p 38.80p 38.00p 38.20p 439,036
29/04/2024 38.20p 38.40p 38.08p 38.20p 271,114
26/04/2024 38.20p 38.40p 38.00p 38.20p 180,781
25/04/2024 38.20p 38.29p 38.00p 38.10p 821,977
24/04/2024 38.20p 38.50p 38.00p 38.20p 2,213,079
23/04/2024 38.40p 38.80p 38.08p 38.20p 411,134
22/04/2024 38.40p 38.40p 38.00p 38.40p 186,579
19/04/2024 38.40p 38.40p 38.22p 38.40p 26,010
18/04/2024 38.40p 38.80p 38.00p 38.40p 235,106
17/04/2024 38.40p 38.80p 38.00p 38.40p 254,391
16/04/2024 38.40p 38.40p 38.00p 38.40p 105,547
15/04/2024 38.50p 39.00p 38.00p 38.40p 302,749
12/04/2024 39.40p 39.50p 38.06p 38.50p 545,311
11/04/2024 40.50p 41.00p 39.00p 39.40p 905,190
10/04/2024 41.00p 41.50p 41.00p 41.40p 526,660
09/04/2024 41.40p 41.80p 41.00p 41.40p 392,715
08/04/2024 41.40p 41.80p 41.04p 41.40p 590,257
05/04/2024 41.60p 41.80p 41.00p 41.40p 135,818
04/04/2024 41.60p 41.80p 41.00p 41.60p 218,700
03/04/2024 41.60p 41.80p 41.40p 41.60p 201,853
02/04/2024 41.00p 41.73p 41.00p 41.60p 177,017
01/04/2024 41.00p 42.00p 40.95p 41.25p 1,121,824
29/03/2024 41.00p 42.00p 40.95p 41.25p 1,121,824
28/03/2024 41.00p 42.00p 40.95p 41.25p 1,121,824
27/03/2024 40.50p 41.50p 40.00p 41.00p 369,507
26/03/2024 40.50p 40.70p 40.30p 40.50p 466,738
25/03/2024 40.25p 41.00p 40.00p 40.50p 251,107
22/03/2024 39.90p 40.20p 39.84p 40.10p 429,440
21/03/2024 39.90p 40.19p 39.75p 39.90p 671,559
20/03/2024 39.90p 40.00p 39.64p 39.80p 181,558
19/03/2024 40.00p 40.10p 39.81p 40.00p 508,740

Market data

Select a section