Shares Magazine
61.08p-0.32 (-0.52%)31 Mar 2025, 10:59
Amedeo Air Four Plus Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 60.40p | 60.44p | 60.00p | 60.40p | 196,795 |
| Feb 18, 2025 | 60.40p | 60.80p | 60.00p | 60.40p | 458,731 |
| Feb 17, 2025 | 60.50p | 61.00p | 60.00p | 60.40p | 554,107 |
| Feb 14, 2025 | 60.00p | 60.80p | 59.40p | 60.40p | 1,260,489 |
| Feb 13, 2025 | 60.00p | 60.80p | 59.20p | 60.00p | 466,961 |
| Feb 12, 2025 | 60.20p | 60.80p | 59.40p | 60.00p | 335,965 |
| Feb 11, 2025 | 59.60p | 60.80p | 59.20p | 60.60p | 206,956 |
| Feb 10, 2025 | 59.20p | 60.60p | 59.20p | 59.60p | 271,256 |
| Feb 7, 2025 | 60.30p | 60.40p | 60.00p | 60.30p | 148,316 |
| Feb 6, 2025 | 62.40p | 63.00p | 59.00p | 60.20p | 1,773,828 |
| Feb 5, 2025 | 62.50p | 63.00p | 62.00p | 62.00p | 251,007 |
| Feb 4, 2025 | 62.50p | 63.19p | 62.00p | 62.50p | 154,496 |
| Feb 3, 2025 | 62.60p | 63.00p | 62.00p | 62.50p | 155,920 |
| Jan 31, 2025 | 62.70p | 63.40p | 62.71p | 62.70p | 10,988 |
| Jan 30, 2025 | 62.70p | 63.40p | 62.00p | 63.20p | 428,873 |
| Jan 29, 2025 | 62.50p | 63.40p | 62.00p | 63.00p | 939,433 |
| Jan 28, 2025 | 62.20p | 63.00p | 62.00p | 62.50p | 877,717 |
| Jan 27, 2025 | 61.50p | 62.40p | 61.00p | 62.20p | 1,159,483 |
| Jan 24, 2025 | 60.50p | 62.00p | 60.61p | 61.30p | 892,737 |
| Jan 23, 2025 | 58.70p | 61.00p | 59.00p | 60.60p | 4,267,834 |
| Jan 22, 2025 | 57.90p | 58.07p | 57.75p | 57.90p | 244,056 |
| Jan 21, 2025 | 57.70p | 58.20p | 57.80p | 57.90p | 1,154,245 |
| Jan 20, 2025 | 57.00p | 58.00p | 56.89p | 57.80p | 1,084,079 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.15 | 10.57 |
| Moonpig Group PLC | 211.77 | 2.55 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,859.16 | 1.17 |
| Energean PLC | 879.50 | 1.09 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 464.20 | -6.75 |
| International Consolidated Airlines Group S.A. | 261.90 | -6.23 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.80 | -5.27 |