Market data

Select a section

Amedeo Air Four Plus Limited Red Ord NPV

(AA4)
Sector: Industrial Transportation
57.80p
-0.20p -0.34
Last updated: 16:57:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 57.80p 57.85p 57.00p 57.80p 127,121
15/05/2025 57.80p 58.00p 56.40p 58.00p 280,833
14/05/2025 57.90p 58.14p 57.70p 57.80p 242,022
13/05/2025 57.90p 58.14p 57.80p 57.80p 104,575
12/05/2025 57.90p 58.18p 57.60p 58.00p 455,329
09/05/2025 57.80p 58.40p 57.60p 57.80p 910,035
08/05/2025 57.50p 57.78p 57.20p 57.60p 150,359
07/05/2025 57.60p 57.80p 57.20p 57.40p 154,209
06/05/2025 57.60p 57.80p 57.40p 57.60p 264,456
05/05/2025 57.60p 57.80p 57.40p 57.60p 276,023
02/05/2025 57.60p 57.80p 57.40p 57.60p 276,023
01/05/2025 57.60p 58.00p 57.58p 57.60p 185,956
30/04/2025 57.70p 57.90p 57.40p 57.60p 168,560
29/04/2025 57.80p 58.00p 57.56p 57.70p 273,060
28/04/2025 57.80p 57.80p 57.60p 57.60p 163,613
25/04/2025 57.80p 58.00p 57.00p 57.80p 207,959
24/04/2025 57.80p 58.40p 57.60p 57.80p 169,304
23/04/2025 57.70p 58.00p 56.20p 57.80p 189,589
22/04/2025 57.90p 58.40p 57.40p 57.80p 137,641
21/04/2025 58.00p 58.60p 57.40p 57.80p 59,305
18/04/2025 58.00p 58.60p 57.40p 57.80p 59,305
17/04/2025 58.00p 58.60p 57.40p 57.80p 59,305
16/04/2025 58.00p 58.14p 57.40p 57.80p 224,882
15/04/2025 58.00p 58.60p 57.40p 57.80p 172,175
14/04/2025 57.80p 58.60p 57.51p 57.60p 247,103
11/04/2025 57.90p 58.60p 57.40p 57.90p 118,011
10/04/2025 58.50p 59.00p 57.60p 58.10p 426,584
09/04/2025 58.50p 59.00p 57.80p 58.40p 477,351
08/04/2025 57.40p 59.00p 56.80p 59.00p 1,067,013
07/04/2025 58.60p 59.00p 56.80p 57.20p 676,583
04/04/2025 61.10p 61.10p 58.20p 59.10p 782,846
03/04/2025 61.40p 61.80p 61.00p 61.00p 631,140
02/04/2025 61.50p 61.80p 61.00p 61.40p 244,133
01/04/2025 61.50p 61.80p 60.80p 61.40p 262,667
31/03/2025 61.50p 61.90p 61.08p 61.40p 332,616
28/03/2025 61.50p 61.84p 61.00p 61.40p 47,220
27/03/2025 61.50p 61.80p 61.33p 61.40p 269,594
26/03/2025 61.50p 61.80p 61.00p 61.60p 207,515
25/03/2025 61.50p 61.80p 61.50p 61.60p 121,638
24/03/2025 61.50p 62.00p 61.00p 61.40p 101,351
21/03/2025 61.40p 62.00p 61.33p 61.50p 142,221
20/03/2025 61.00p 61.80p 60.72p 61.80p 542,562
19/03/2025 61.00p 61.11p 60.69p 61.00p 157,433
18/03/2025 61.20p 61.80p 60.68p 61.00p 278,606
17/03/2025 61.20p 62.00p 60.60p 61.00p 369,796
14/03/2025 61.30p 61.80p 60.60p 61.00p 294,465
13/03/2025 61.20p 61.80p 60.60p 61.30p 231,029
12/03/2025 61.20p 61.56p 60.73p 61.20p 254,997
11/03/2025 61.40p 62.00p 60.60p 61.20p 416,808
10/03/2025 61.00p 61.80p 60.60p 61.80p 465,327
07/03/2025 60.50p 61.48p 60.00p 61.40p 211,728
06/03/2025 60.50p 60.99p 60.20p 60.50p 139,520
05/03/2025 60.20p 61.00p 60.00p 61.00p 159,605
04/03/2025 59.90p 60.40p 59.90p 60.20p 403,974
03/03/2025 60.00p 60.40p 59.89p 60.00p 228,885
28/02/2025 60.00p 60.17p 59.65p 60.00p 219,878
27/02/2025 59.80p 60.40p 59.20p 60.00p 641,875
26/02/2025 59.60p 60.49p 59.20p 60.00p 384,290
25/02/2025 60.40p 60.80p 59.20p 59.80p 354,554
24/02/2025 60.40p 60.80p 60.00p 60.40p 274,333
21/02/2025 60.40p 60.80p 60.00p 60.40p 136,618
20/02/2025 60.40p 60.80p 60.00p 60.40p 165,677
19/02/2025 60.40p 60.44p 60.00p 60.40p 196,795
18/02/2025 60.40p 60.80p 60.00p 60.40p 345,343
17/02/2025 60.50p 61.00p 60.00p 60.40p 554,107
14/02/2025 60.00p 60.80p 59.40p 60.40p 1,260,489
13/02/2025 60.00p 60.80p 59.20p 60.00p 466,961
12/02/2025 60.20p 60.80p 59.40p 60.00p 335,965
11/02/2025 59.60p 60.80p 59.20p 60.60p 206,956
10/02/2025 60.30p 60.60p 59.20p 59.60p 271,256
07/02/2025 60.30p 60.40p 60.00p 60.30p 148,316
06/02/2025 62.40p 63.00p 59.00p 60.20p 1,133,597
05/02/2025 62.50p 63.00p 62.00p 62.00p 201,007
04/02/2025 62.50p 63.19p 62.00p 62.50p 154,496
03/02/2025 62.60p 63.00p 62.00p 62.50p 155,920
31/01/2025 62.70p 63.40p 62.70p 62.70p 10,988
30/01/2025 62.70p 63.40p 62.00p 63.20p 428,873
29/01/2025 62.50p 63.40p 62.00p 63.00p 939,433
28/01/2025 62.20p 63.00p 62.00p 62.50p 827,717
27/01/2025 61.50p 62.40p 61.00p 62.20p 1,159,483
24/01/2025 60.50p 62.00p 60.50p 61.30p 892,737
23/01/2025 58.70p 61.00p 58.70p 60.60p 4,267,834
22/01/2025 57.90p 58.07p 57.75p 57.90p 244,056
21/01/2025 57.70p 58.20p 57.70p 57.90p 1,079,245
20/01/2025 57.00p 58.00p 56.89p 57.80p 1,084,079
17/01/2025 57.50p 57.80p 56.65p 57.00p 835,704
16/01/2025 58.50p 59.00p 57.00p 59.90p 610,588
15/01/2025 60.00p 60.00p 59.80p 59.90p 397,716
14/01/2025 60.20p 60.40p 59.80p 59.80p 646,560
13/01/2025 60.70p 61.00p 59.80p 60.00p 775,556
10/01/2025 60.10p 60.60p 59.87p 60.40p 2,236,537
09/01/2025 58.50p 60.25p 58.38p 59.90p 2,470,383
08/01/2025 58.50p 59.00p 57.40p 58.50p 912,627
07/01/2025 58.00p 59.00p 58.00p 58.60p 446,777
06/01/2025 57.50p 59.00p 57.41p 58.00p 345,780
03/01/2025 57.00p 58.00p 57.00p 57.00p 350,820
02/01/2025 56.80p 58.00p 56.00p 57.00p 200,011
01/01/2025 56.80p 58.00p 56.00p 56.80p 28,057
31/12/2024 56.80p 58.00p 56.00p 56.80p 28,057
30/12/2024 56.50p 57.50p 56.00p 56.80p 154,117
27/12/2024 55.80p 57.00p 55.60p 56.50p 218,211
26/12/2024 55.40p 57.00p 55.20p 57.00p 55,281
25/12/2024 55.40p 57.00p 55.20p 57.00p 55,281
24/12/2024 55.40p 57.00p 55.20p 57.00p 55,281
23/12/2024 55.40p 56.00p 54.80p 55.60p 182,860
20/12/2024 55.20p 55.90p 55.06p 55.40p 204,461
19/12/2024 55.20p 55.80p 54.89p 55.20p 188,752
18/12/2024 54.80p 56.00p 54.60p 55.00p 271,193
17/12/2024 54.50p 55.00p 54.00p 54.50p 1,202,631
16/12/2024 54.50p 55.00p 54.00p 54.50p 373,890
13/12/2024 54.20p 55.00p 53.40p 54.20p 292,067
12/12/2024 54.20p 55.00p 53.40p 54.20p 28,308
11/12/2024 54.20p 54.87p 54.13p 54.20p 58,615
10/12/2024 54.20p 54.92p 53.40p 54.20p 128,815
09/12/2024 54.20p 55.00p 53.40p 54.20p 243,757
06/12/2024 54.20p 55.00p 53.40p 54.20p 388,725
05/12/2024 53.50p 55.00p 53.40p 54.20p 230,675
04/12/2024 53.50p 54.00p 53.00p 53.50p 40,629
03/12/2024 53.50p 54.00p 53.34p 53.50p 182,145
02/12/2024 53.30p 54.00p 53.00p 53.40p 117,925
29/11/2024 53.40p 54.00p 52.81p 53.20p 138,482
28/11/2024 53.30p 54.20p 53.00p 53.50p 81,479
27/11/2024 53.30p 53.80p 53.18p 53.30p 267,757
26/11/2024 52.70p 53.80p 52.60p 53.80p 425,770
25/11/2024 52.50p 53.25p 52.00p 52.70p 311,704
22/11/2024 51.70p 52.60p 51.40p 51.80p 312,240
21/11/2024 51.20p 52.00p 51.20p 51.80p 176,347
20/11/2024 51.00p 51.50p 50.99p 51.20p 526,798
19/11/2024 50.90p 51.36p 50.90p 51.00p 117,297
18/11/2024 50.90p 51.15p 50.80p 50.90p 43,945

Market data

Select a section