Shares Magazine
57.60p+0.00 (+0.00%)02 May 2025, 16:35
Amedeo Air Four Plus Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 57.60p | 57.80p | 57.40p | 57.60p | 276,023 |
| May 1, 2025 | 57.60p | 58.00p | 57.58p | 57.60p | 185,955 |
| Apr 30, 2025 | 57.70p | 57.90p | 57.40p | 57.60p | 168,559 |
| Apr 29, 2025 | 57.80p | 58.00p | 57.55p | 57.70p | 273,061 |
| Apr 28, 2025 | 57.80p | 57.80p | 57.60p | 57.60p | 163,613 |
| Apr 25, 2025 | 57.80p | 58.00p | 57.00p | 57.80p | 207,958 |
| Apr 24, 2025 | 57.80p | 58.40p | 57.60p | 57.80p | 169,304 |
| Apr 23, 2025 | 57.70p | 58.00p | 56.20p | 57.80p | 189,587 |
| Apr 22, 2025 | 57.90p | 58.40p | 57.40p | 57.80p | 137,642 |
| Apr 17, 2025 | 58.00p | 58.60p | 57.40p | 57.80p | 59,305 |
| Apr 16, 2025 | 58.00p | 58.14p | 57.40p | 57.80p | 224,882 |
| Apr 15, 2025 | 58.00p | 58.60p | 57.40p | 57.80p | 172,174 |
| Apr 14, 2025 | 57.80p | 58.60p | 57.51p | 57.60p | 247,103 |
| Apr 11, 2025 | 57.90p | 58.60p | 57.40p | 57.90p | 118,009 |
| Apr 10, 2025 | 58.50p | 59.00p | 57.60p | 58.10p | 426,584 |
| Apr 9, 2025 | 58.50p | 59.00p | 57.80p | 58.40p | 477,351 |
| Apr 8, 2025 | 57.40p | 59.00p | 56.80p | 59.00p | 1,067,014 |
| Apr 7, 2025 | 58.60p | 59.00p | 56.80p | 57.20p | 676,583 |
| Apr 4, 2025 | 61.10p | 61.10p | 58.20p | 59.10p | 782,845 |
| Apr 3, 2025 | 61.40p | 61.80p | 61.00p | 61.00p | 631,140 |
| Apr 2, 2025 | 61.50p | 61.80p | 61.00p | 61.40p | 244,133 |
| Apr 1, 2025 | 61.50p | 61.80p | 60.80p | 61.40p | 262,666 |
| Mar 31, 2025 | 61.50p | 61.90p | 61.08p | 61.40p | 332,616 |
| Mar 28, 2025 | 61.50p | 61.84p | 61.00p | 61.40p | 47,220 |
| Mar 27, 2025 | 61.50p | 61.80p | 61.33p | 61.40p | 269,594 |
| Mar 26, 2025 | 61.50p | 61.80p | 61.00p | 61.60p | 207,515 |
| Mar 25, 2025 | 61.50p | 61.80p | 61.50p | 61.60p | 121,638 |
| Mar 24, 2025 | 61.50p | 62.00p | 61.00p | 61.40p | 101,350 |
| Mar 21, 2025 | 61.40p | 62.00p | 61.33p | 61.50p | 142,220 |
| Mar 20, 2025 | 61.00p | 61.80p | 60.72p | 61.80p | 542,562 |
| Mar 19, 2025 | 61.00p | 61.40p | 60.69p | 61.00p | 444,976 |
| Mar 18, 2025 | 61.20p | 61.80p | 60.68p | 61.00p | 278,606 |
| Mar 17, 2025 | 61.20p | 62.00p | 60.60p | 61.00p | 369,796 |
| Mar 14, 2025 | 61.30p | 61.80p | 60.60p | 61.00p | 344,463 |
| Mar 13, 2025 | 61.20p | 61.80p | 60.60p | 61.30p | 231,028 |
| Mar 12, 2025 | 61.20p | 61.56p | 60.73p | 61.20p | 254,997 |
| Mar 11, 2025 | 61.40p | 62.00p | 60.60p | 61.20p | 416,807 |
| Mar 10, 2025 | 61.00p | 61.80p | 60.60p | 61.80p | 465,327 |
| Mar 7, 2025 | 60.50p | 61.48p | 60.00p | 61.40p | 211,728 |
| Mar 6, 2025 | 60.50p | 60.99p | 60.20p | 60.50p | 139,520 |
| Mar 5, 2025 | 60.20p | 61.00p | 60.00p | 61.00p | 159,605 |
| Mar 4, 2025 | 59.90p | 60.40p | 60.00p | 60.20p | 403,974 |
| Mar 3, 2025 | 60.00p | 60.40p | 59.89p | 60.00p | 228,885 |
| Feb 28, 2025 | 60.00p | 60.17p | 59.65p | 60.00p | 219,878 |
| Feb 27, 2025 | 59.80p | 60.40p | 59.20p | 60.00p | 641,875 |
| Feb 26, 2025 | 59.60p | 60.49p | 59.20p | 60.00p | 384,290 |
| Feb 25, 2025 | 60.40p | 60.80p | 59.20p | 59.80p | 354,554 |
| Feb 24, 2025 | 60.40p | 60.80p | 60.00p | 60.40p | 274,333 |
| Feb 21, 2025 | 60.40p | 60.80p | 60.00p | 60.40p | 136,618 |
| Feb 20, 2025 | 60.40p | 60.80p | 60.00p | 60.40p | 165,677 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.