Shares Magazine
66.00p-0.20 (-0.30%)12 Sep 2025, 16:35
Amedeo Air Four Plus Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 66.20p | 66.40p | 65.45p | 66.00p | 225,897 |
| Sep 11, 2025 | 66.30p | 66.60p | 66.00p | 66.20p | 296,854 |
| Sep 10, 2025 | 66.20p | 66.60p | 66.06p | 66.30p | 250,263 |
| Sep 9, 2025 | 66.20p | 66.40p | 66.00p | 66.40p | 212,191 |
| Sep 8, 2025 | 66.20p | 66.40p | 66.04p | 66.20p | 322,794 |
| Sep 5, 2025 | 66.30p | 66.60p | 66.04p | 66.20p | 257,707 |
| Sep 4, 2025 | 66.30p | 66.60p | 66.24p | 66.40p | 171,475 |
| Sep 3, 2025 | 66.30p | 66.60p | 66.20p | 66.20p | 464,598 |
| Sep 2, 2025 | 66.30p | 66.60p | 66.00p | 66.60p | 391,194 |
| Sep 1, 2025 | 66.20p | 67.20p | 66.00p | 66.60p | 188,933 |
| Aug 29, 2025 | 66.30p | 67.00p | 66.00p | 67.00p | 530,994 |
| Aug 28, 2025 | 66.20p | 66.40p | 66.00p | 66.30p | 272,961 |
| Aug 27, 2025 | 66.20p | 66.40p | 66.00p | 66.20p | 179,896 |
| Aug 26, 2025 | 66.20p | 66.40p | 66.05p | 66.20p | 260,136 |
| Aug 22, 2025 | 66.20p | 67.00p | 66.20p | 66.20p | 218,431 |
| Aug 21, 2025 | 66.20p | 66.85p | 66.00p | 66.20p | 338,840 |
| Aug 20, 2025 | 66.20p | 66.96p | 66.26p | 66.20p | 209,725 |
| Aug 19, 2025 | 66.20p | 66.40p | 66.00p | 66.20p | 279,922 |
| Aug 18, 2025 | 65.90p | 66.40p | 65.95p | 65.90p | 317,348 |
| Aug 15, 2025 | 65.40p | 66.40p | 65.20p | 65.90p | 552,572 |
| Aug 14, 2025 | 65.40p | 66.00p | 64.80p | 65.40p | 75,758 |
| Aug 13, 2025 | 65.40p | 66.00p | 64.80p | 65.40p | 315,625 |
| Aug 12, 2025 | 65.20p | 66.00p | 65.00p | 65.40p | 224,746 |
| Aug 11, 2025 | 64.70p | 65.80p | 64.47p | 65.40p | 412,378 |
| Aug 8, 2025 | 65.50p | 66.00p | 64.46p | 64.60p | 526,034 |
| Aug 7, 2025 | 65.50p | 66.00p | 65.00p | 65.00p | 262,838 |
| Aug 6, 2025 | 65.90p | 66.40p | 65.00p | 65.20p | 598,795 |
| Aug 5, 2025 | 66.10p | 67.00p | 65.40p | 66.60p | 1,089,167 |
| Aug 4, 2025 | 64.10p | 67.00p | 64.00p | 66.20p | 1,598,577 |
| Aug 1, 2025 | 62.90p | 64.37p | 63.12p | 64.00p | 802,019 |
| Jul 31, 2025 | 61.60p | 63.40p | 61.45p | 63.00p | 1,127,996 |
| Jul 30, 2025 | 60.10p | 62.00p | 59.65p | 61.80p | 1,025,514 |
| Jul 29, 2025 | 59.50p | 60.82p | 59.60p | 60.00p | 843,584 |
| Jul 28, 2025 | 59.10p | 59.94p | 58.60p | 59.40p | 1,086,799 |
| Jul 25, 2025 | 59.10p | 59.20p | 58.98p | 59.10p | 140,858 |
| Jul 24, 2025 | 59.20p | 59.60p | 58.96p | 59.00p | 517,126 |
| Jul 23, 2025 | 59.10p | 59.80p | 58.88p | 59.40p | 202,684 |
| Jul 22, 2025 | 59.10p | 59.60p | 58.60p | 59.00p | 244,855 |
| Jul 21, 2025 | 59.48p | 59.80p | 58.60p | 59.10p | 415,535 |
| Jul 18, 2025 | 57.90p | 59.80p | 57.91p | 59.00p | 665,552 |
| Jul 17, 2025 | 58.00p | 58.40p | 57.20p | 57.90p | 306,430 |
| Jul 16, 2025 | 57.50p | 58.40p | 57.00p | 57.80p | 1,572,581 |
| Jul 15, 2025 | 57.50p | 58.00p | 57.00p | 57.50p | 9,211,496 |
| Jul 14, 2025 | 57.50p | 58.00p | 57.00p | 58.00p | 213,167 |
| Jul 11, 2025 | 55.70p | 57.80p | 55.00p | 57.20p | 560,658 |
| Jul 10, 2025 | 56.30p | 56.51p | 55.00p | 55.70p | 258,058 |
| Jul 9, 2025 | 57.70p | 58.00p | 57.50p | 57.80p | 525,556 |
| Jul 8, 2025 | 57.60p | 57.80p | 57.50p | 57.70p | 445,584 |
| Jul 7, 2025 | 57.60p | 57.80p | 56.20p | 57.60p | 205,785 |
| Jul 4, 2025 | 57.60p | 57.72p | 57.40p | 57.60p | 591,004 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |