Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Amedeo Air Four Plus (AA4.L)

60.30

-0.10

(-0.17%)

As of 3:48:08 PM GMT. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	60.07	60.80	60.00	60.30	60.30	282,208
Feb 21, 2025	60.40	60.80	60.00	60.40	60.40	136,618
Feb 20, 2025	60.40	60.80	60.00	60.40	60.40	165,677
Feb 19, 2025	60.40	60.44	60.00	60.40	60.40	196,795
Feb 18, 2025	60.40	60.80	60.00	60.40	60.40	458,731
Feb 17, 2025	60.50	61.00	60.00	60.40	60.40	554,107
Feb 14, 2025	60.00	60.80	59.40	60.40	60.40	1,260,489
Feb 13, 2025	60.00	60.80	59.20	60.00	60.00	466,961
Feb 12, 2025	60.20	60.80	59.40	60.00	60.00	335,965
Feb 11, 2025	59.60	60.80	59.20	60.60	60.60	206,956
Feb 10, 2025	59.20	60.60	59.20	59.60	59.60	271,256
Feb 7, 2025	60.30	60.40	60.00	60.30	60.30	148,316
Feb 6, 2025	62.40	63.00	59.00	60.20	60.20	1,773,828
Feb 5, 2025	62.50	63.00	62.00	62.00	62.00	251,007
Feb 4, 2025	62.50	63.19	62.00	62.50	62.50	154,496
Feb 3, 2025	62.60	63.00	62.00	62.50	62.50	155,920
Jan 31, 2025	62.70	63.40	62.71	62.70	62.70	10,988
Jan 30, 2025	62.70	63.40	62.00	63.20	63.20	428,873
Jan 29, 2025	62.50	63.40	62.00	63.00	63.00	939,433
Jan 28, 2025	62.20	63.00	62.00	62.50	62.50	877,717
Jan 27, 2025	61.50	62.40	61.00	62.20	62.20	1,159,483
Jan 24, 2025	60.50	62.00	60.61	61.30	61.30	892,737
Jan 23, 2025	58.70	61.00	59.00	60.60	60.60	4,267,834
Jan 22, 2025	57.90	58.07	57.75	57.90	57.90	244,056
Jan 21, 2025	57.70	58.20	57.80	57.90	57.90	1,154,245
Jan 20, 2025	57.00	58.00	56.89	57.80	57.80	1,084,079
Jan 17, 2025	57.50	57.80	56.65	57.00	57.00	835,704
Jan 16, 2025	200.00 Dividend
Jan 16, 2025	58.50	59.00	57.00	57.00	57.00	610,588
Jan 15, 2025	60.00	60.00	59.80	59.90	57.90	458,716
Jan 14, 2025	60.20	60.40	59.80	59.80	57.80	646,560
Jan 13, 2025	60.70	61.00	59.80	60.00	58.00	775,556
Jan 10, 2025	60.10	60.60	59.87	60.40	58.38	2,261,537
Jan 9, 2025	58.50	60.25	58.38	59.90	57.90	2,470,383
Jan 8, 2025	58.50	59.00	57.40	58.50	56.55	937,627
Jan 7, 2025	58.00	59.00	58.00	58.60	56.64	471,777
Jan 6, 2025	57.50	59.00	57.41	58.00	56.06	345,780
Jan 3, 2025	57.00	58.00	57.00	57.00	55.10	350,820
Jan 2, 2025	56.80	58.00	56.00	57.00	55.10	200,011
Dec 31, 2024	56.80	58.00	56.00	56.80	54.90	28,057
Dec 30, 2024	56.50	57.50	56.00	56.80	54.90	154,117
Dec 27, 2024	55.80	57.00	55.60	56.50	54.61	218,211
Dec 24, 2024	55.40	57.00	55.20	57.00	55.10	55,281
Dec 23, 2024	55.40	56.00	54.80	55.60	53.74	182,860
Dec 20, 2024	55.20	56.00	55.06	55.40	53.55	304,461
Dec 19, 2024	55.20	55.80	54.89	55.20	53.36	188,752
Dec 18, 2024	54.80	56.00	54.60	55.00	53.16	371,193
Dec 17, 2024	54.50	55.00	54.00	54.50	52.68	1,202,631
Dec 16, 2024	54.50	55.00	54.00	54.50	52.68	373,890
Dec 13, 2024	54.20	55.00	53.40	54.20	52.39	292,067
Dec 12, 2024	54.20	55.00	53.40	54.20	52.39	28,308
Dec 11, 2024	54.20	54.87	54.13	54.20	52.39	58,615
Dec 10, 2024	54.20	54.92	53.40	54.20	52.39	128,815
Dec 9, 2024	54.20	55.00	53.40	54.20	52.39	318,757
Dec 6, 2024	54.20	55.00	53.40	54.20	52.39	388,725
Dec 5, 2024	53.50	55.00	53.40	54.20	52.39	230,675
Dec 4, 2024	53.50	54.00	53.00	53.50	51.71	40,629
Dec 3, 2024	53.50	54.00	53.34	53.50	51.71	182,145
Dec 2, 2024	53.30	54.00	53.00	53.40	51.62	117,925
Nov 29, 2024	53.40	54.00	52.81	53.20	51.42	138,482
Nov 28, 2024	53.30	54.20	53.00	53.50	51.71	81,479
Nov 27, 2024	53.30	53.80	53.17	53.30	51.52	267,757
Nov 26, 2024	52.70	53.80	52.60	53.80	52.00	425,770
Nov 25, 2024	52.50	53.25	52.00	52.70	50.94	311,704
Nov 22, 2024	51.70	52.60	51.40	52.10	50.36	312,240
Nov 21, 2024	51.20	52.00	51.25	51.80	50.07	176,347
Nov 20, 2024	51.00	51.50	50.99	51.20	49.49	526,798
Nov 19, 2024	50.90	51.36	50.92	51.00	49.30	117,297
Nov 18, 2024	50.90	51.15	50.80	50.90	49.20	43,945
Nov 15, 2024	50.90	51.20	50.71	50.80	49.10	665,036
Nov 14, 2024	50.90	51.20	50.60	50.90	49.20	94,100
Nov 13, 2024	50.80	51.20	50.73	50.90	49.20	104,558
Nov 12, 2024	50.70	51.00	50.59	50.80	49.10	255,346
Nov 11, 2024	50.70	51.00	50.59	50.70	49.01	233,668
Nov 8, 2024	50.60	50.80	50.60	50.60	48.91	214,015
Nov 7, 2024	50.50	51.00	50.13	50.60	48.91	198,362
Nov 6, 2024	50.00	51.00	49.85	50.50	48.81	351,553
Nov 5, 2024	50.00	51.00	49.00	50.00	48.33	208,836
Nov 4, 2024	49.50	50.00	49.55	50.00	48.33	162,457
Nov 1, 2024	49.50	50.00	49.00	49.50	47.85	102,657
Oct 31, 2024	49.25	50.00	49.00	49.50	47.85	275,645
Oct 30, 2024	49.50	50.00	48.00	49.20	47.56	63,127
Oct 29, 2024	49.50	49.88	49.28	49.50	47.85	171,367
Oct 28, 2024	49.50	49.70	49.03	49.50	47.85	645,909
Oct 25, 2024	49.50	49.72	49.26	49.50	47.85	40,630
Oct 24, 2024	49.50	50.00	49.20	50.00	48.33	474,719
Oct 23, 2024	49.50	49.53	49.12	49.50	47.85	87,841
Oct 22, 2024	49.50	49.56	49.11	49.50	47.85	59,939
Oct 21, 2024	49.50	49.78	49.16	49.60	47.94	509,864
Oct 18, 2024	49.50	50.21	49.00	49.50	47.85	555,795
Oct 17, 2024	49.50	50.00	49.00	49.50	47.85	122,428
Oct 16, 2024	50.00	50.40	49.10	49.60	47.94	304,268
Oct 15, 2024	50.20	50.40	49.40	49.90	48.23	268,827
Oct 14, 2024	50.40	50.80	50.00	50.00	48.33	571,156
Oct 11, 2024	50.40	50.80	50.00	50.40	48.72	559,544
Oct 10, 2024	200.00 Dividend
Oct 10, 2024	50.50	50.80	49.40	50.40	48.72	466,302
Oct 9, 2024	51.80	52.40	50.60	52.10	48.43	599,855
Oct 8, 2024	52.10	52.20	51.20	51.80	48.15	474,488
Oct 7, 2024	52.00	52.20	51.80	52.00	48.33	393,499
Oct 4, 2024	52.00	52.20	51.80	52.00	48.33	241,271
Oct 3, 2024	52.00	52.20	51.80	52.00	48.33	3,991,747
Oct 2, 2024	51.80	52.40	51.64	52.00	48.33	567,900
Oct 1, 2024	51.70	52.00	51.55	52.00	48.33	400,315
Sep 30, 2024	51.70	52.00	51.50	51.70	48.06	56,745
Sep 27, 2024	51.20	52.00	51.00	51.70	48.06	463,328
Sep 26, 2024	51.50	51.80	51.00	51.20	47.59	236,679
Sep 25, 2024	52.40	52.65	51.00	51.60	47.96	601,891
Sep 24, 2024	52.60	52.80	51.40	52.40	48.71	191,940
Sep 23, 2024	52.50	53.00	52.40	52.60	48.89	660,085
Sep 20, 2024	52.50	53.00	52.00	52.40	48.71	109,240
Sep 19, 2024	52.50	53.00	52.00	52.50	48.80	118,911
Sep 18, 2024	52.50	52.75	52.50	52.50	48.80	80,107
Sep 17, 2024	52.40	53.00	52.34	52.50	48.80	178,814
Sep 16, 2024	52.40	52.80	52.31	52.40	48.71	268,976
Sep 13, 2024	51.70	53.00	51.40	52.40	48.71	746,145
Sep 12, 2024	51.00	52.00	51.00	51.70	48.06	480,021
Sep 11, 2024	50.70	51.50	50.40	51.00	47.40	750,950
Sep 10, 2024	50.70	50.90	50.51	50.70	47.13	157,455
Sep 9, 2024	50.60	51.00	50.40	50.70	47.13	380,529
Sep 6, 2024	50.40	51.25	49.80	50.60	47.03	792,148
Sep 5, 2024	50.00	50.72	49.80	50.40	46.85	2,406,629
Sep 4, 2024	49.90	50.20	49.80	50.00	46.48	139,829
Sep 3, 2024	49.90	50.00	49.80	49.90	46.38	106,209
Sep 2, 2024	49.90	50.00	49.80	49.90	46.38	392,370
Aug 30, 2024	49.80	50.00	49.60	49.80	46.29	551,327
Aug 29, 2024	49.80	50.00	49.60	49.80	46.29	286,261
Aug 28, 2024	49.70	50.00	49.67	50.00	46.48	510,295
Aug 27, 2024	49.80	50.00	49.40	49.70	46.20	288,953
Aug 23, 2024	49.80	50.00	49.63	49.80	46.29	507,084
Aug 22, 2024	49.70	50.00	49.58	49.80	46.29	566,893
Aug 21, 2024	48.50	50.00	48.60	50.00	46.48	751,614
Aug 20, 2024	48.50	49.00	48.20	48.60	45.17	870,607
Aug 19, 2024	48.50	49.00	48.00	48.60	45.17	130,544
Aug 16, 2024	48.50	48.95	48.10	48.50	45.08	247,230
Aug 15, 2024	47.90	48.76	47.50	48.40	44.99	584,345
Aug 14, 2024	47.35	48.00	47.17	47.90	44.52	350,031
Aug 13, 2024	47.00	47.61	46.70	47.35	44.01	205,229
Aug 12, 2024	47.00	47.20	46.75	47.00	43.69	268,775
Aug 9, 2024	47.00	47.50	46.50	46.90	43.59	597,733
Aug 8, 2024	47.00	47.50	46.50	47.00	43.69	381,354
Aug 7, 2024	46.70	47.50	46.30	47.10	43.78	245,443
Aug 6, 2024	47.50	48.00	46.00	47.00	43.69	947,640
Aug 5, 2024	48.00	48.00	47.00	47.20	43.87	809,846
Aug 2, 2024	48.60	48.80	48.40	48.40	44.99	685,668
Aug 1, 2024	48.20	49.00	48.00	48.60	45.17	922,773
Jul 31, 2024	47.00	48.80	47.00	48.00	44.62	2,044,067
Jul 30, 2024	44.40	47.50	44.20	47.00	43.69	2,535,738
Jul 29, 2024	42.70	44.38	42.40	44.00	40.90	2,077,240
Jul 26, 2024	42.50	43.00	42.25	42.70	39.69	511,552
Jul 25, 2024	42.50	43.00	42.00	42.50	39.50	137,854
Jul 24, 2024	42.50	42.75	42.23	42.50	39.50	72,703
Jul 23, 2024	42.50	43.00	42.22	42.50	39.50	45,563
Jul 22, 2024	42.50	43.00	42.00	42.50	39.50	242,263
Jul 19, 2024	42.80	43.20	42.00	42.50	39.50	288,877
Jul 18, 2024	43.00	43.20	41.70	43.00	39.97	287,987
Jul 17, 2024	43.00	43.00	42.80	43.00	39.97	183,199
Jul 16, 2024	43.00	43.09	42.80	42.80	39.78	135,638
Jul 15, 2024	43.10	43.40	42.81	43.00	39.97	119,107
Jul 12, 2024	43.00	43.40	42.70	43.00	39.97	107,879
Jul 11, 2024	200.00 Dividend
Jul 11, 2024	43.00	44.00	42.00	43.00	39.97	578,990
Jul 10, 2024	44.60	45.00	44.46	45.00	39.97	272,477
Jul 9, 2024	44.50	44.80	44.20	44.80	39.79	225,347
Jul 8, 2024	44.35	44.80	44.20	44.50	39.52	150,674
Jul 5, 2024	44.25	45.00	44.20	44.40	39.44	827,312
Jul 4, 2024	44.05	44.50	44.06	44.20	39.26	154,490
Jul 3, 2024	43.80	44.10	43.70	44.05	39.12	533,796
Jul 2, 2024	43.80	44.00	43.77	43.80	38.90	183,402
Jul 1, 2024	43.80	44.00	43.60	43.80	38.90	259,699
Jun 28, 2024	43.80	44.00	43.66	43.90	38.99	323,947
Jun 27, 2024	43.80	43.85	43.66	43.80	38.90	287,560
Jun 26, 2024	43.80	44.00	43.65	43.80	38.90	249,046
Jun 25, 2024	43.70	44.00	43.60	43.80	38.90	141,445
Jun 24, 2024	43.40	43.80	43.45	43.60	38.73	235,200
Jun 21, 2024	43.65	43.80	43.40	43.60	38.73	32,518
Jun 20, 2024	43.60	44.00	42.50	43.40	38.55	49,328
Jun 19, 2024	43.60	43.80	43.46	43.80	38.90	150,557
Jun 18, 2024	43.60	43.75	43.40	43.60	38.73	179,078
Jun 17, 2024	43.60	43.90	43.40	43.60	38.73	113,197
Jun 14, 2024	43.40	43.80	43.40	43.40	38.55	110,550
Jun 13, 2024	43.40	43.80	43.35	43.60	38.73	35,167
Jun 12, 2024	43.80	44.00	43.20	43.40	38.55	172,641
Jun 11, 2024	43.60	44.00	43.65	43.80	38.90	157,766
Jun 10, 2024	43.80	43.95	43.60	43.80	38.90	127,192
Jun 7, 2024	43.80	44.00	43.60	43.80	38.90	229,899
Jun 6, 2024	43.80	43.90	43.00	43.80	38.90	313,924
Jun 5, 2024	43.80	44.00	43.60	43.60	38.73	62,149
Jun 4, 2024	43.80	44.00	42.70	43.80	38.90	109,801
Jun 3, 2024	43.80	44.00	43.60	43.80	38.90	400,438
May 31, 2024	43.80	44.00	43.60	43.80	38.90	52,132
May 30, 2024	43.80	44.00	43.60	43.80	38.90	207,926
May 29, 2024	43.70	44.00	43.00	43.80	38.90	175,986
May 28, 2024	43.30	44.80	43.10	43.70	38.81	301,478
May 24, 2024	43.35	43.50	43.00	43.30	38.46	349,039
May 23, 2024	43.70	43.60	42.95	43.35	38.50	364,856
May 22, 2024	43.60	44.00	43.40	43.70	38.81	660,881
May 21, 2024	43.60	44.00	43.20	43.60	38.73	504,223
May 20, 2024	43.60	44.00	43.60	43.80	38.90	788,640
May 17, 2024	43.60	44.00	43.20	43.70	38.81	727,537
May 16, 2024	43.60	44.00	43.50	43.60	38.73	599,885
May 15, 2024	41.80	43.80	41.70	43.40	38.55	1,906,319
May 14, 2024	41.25	42.00	41.00	42.00	37.30	761,654
May 13, 2024	41.05	41.50	40.89	41.25	36.64	291,541
May 10, 2024	40.75	41.50	40.72	41.00	36.42	246,233
May 9, 2024	40.50	40.90	39.50	40.75	36.19	502,571
May 8, 2024	39.60	40.22	39.67	40.00	35.53	284,628
May 7, 2024	38.80	40.00	39.00	39.60	35.17	346,362
May 3, 2024	38.50	39.00	38.60	39.00	34.64	159,752
May 2, 2024	38.30	39.40	38.00	38.30	34.02	191,061
May 1, 2024	38.25	38.60	38.10	38.30	34.02	341,238
Apr 30, 2024	38.20	38.80	38.00	38.20	33.93	439,036
Apr 29, 2024	38.20	38.40	38.08	38.20	33.93	271,114
Apr 26, 2024	38.20	38.40	38.00	38.20	33.93	180,781
Apr 25, 2024	38.20	38.29	38.00	38.10	33.84	821,977
Apr 24, 2024	38.20	38.50	38.00	38.20	33.93	2,213,079
Apr 23, 2024	38.40	38.80	38.08	38.20	33.93	411,134
Apr 22, 2024	38.40	38.40	38.00	38.40	34.11	186,579
Apr 19, 2024	38.40	38.39	38.22	38.40	34.11	26,010
Apr 18, 2024	38.40	38.80	38.00	38.40	34.11	235,106
Apr 17, 2024	38.40	38.80	38.00	38.40	34.11	254,391
Apr 16, 2024	38.40	38.39	38.00	38.40	34.11	105,547
Apr 15, 2024	38.50	39.00	38.00	38.40	34.11	302,749
Apr 12, 2024	39.40	39.50	38.06	38.50	34.20	545,311
Apr 11, 2024	200.00 Dividend
Apr 11, 2024	40.50	41.00	39.00	39.40	34.99	905,190
Apr 10, 2024	41.00	41.50	41.04	41.40	34.99	526,660
Apr 9, 2024	41.40	41.80	41.00	41.40	34.99	392,715
Apr 8, 2024	41.40	41.80	41.04	41.40	34.99	590,257
Apr 5, 2024	41.60	41.80	41.00	41.40	34.99	135,818
Apr 4, 2024	41.60	41.80	41.00	41.60	35.16	218,700
Apr 3, 2024	41.60	41.80	41.40	41.60	35.16	201,853
Apr 2, 2024	41.00	41.72	41.00	41.60	35.16	177,017
Mar 28, 2024	41.00	42.00	40.95	41.25	34.87	1,121,824
Mar 27, 2024	40.50	41.50	40.00	41.00	34.66	369,507
Mar 26, 2024	40.50	40.70	40.30	40.50	34.23	466,738
Mar 25, 2024	40.25	41.00	40.00	40.50	34.23	251,107
Mar 22, 2024	39.90	40.20	39.84	40.10	33.90	429,440
Mar 21, 2024	39.90	40.19	39.75	39.90	33.73	671,559
Mar 20, 2024	39.90	40.00	39.64	39.80	33.64	181,558
Mar 19, 2024	40.00	40.10	39.81	40.00	33.81	508,740
Mar 18, 2024	40.10	40.15	39.81	40.00	33.81	298,018
Mar 15, 2024	40.10	40.20	40.00	40.10	33.90	47,770
Mar 14, 2024	40.10	40.10	39.60	40.00	33.81	184,774
Mar 13, 2024	40.20	40.16	40.00	40.00	33.81	203,515
Mar 12, 2024	40.50	40.50	39.50	40.00	33.81	11,378,652
Mar 11, 2024	40.50	40.50	40.00	40.50	34.23	260,541
Mar 8, 2024	40.50	41.00	40.00	40.00	33.81	265,004
Mar 7, 2024	40.50	40.50	40.00	40.50	34.23	652,217
Mar 6, 2024	40.50	41.00	40.00	40.30	34.07	303,404
Mar 5, 2024	40.50	41.00	40.00	40.50	34.23	198,952
Mar 4, 2024	40.50	40.50	40.00	40.50	34.23	348,264
Mar 1, 2024	40.50	40.50	40.10	40.50	34.23	2,103,242
Feb 29, 2024	40.50	40.43	40.00	40.50	34.23	144,836
Feb 28, 2024	40.60	41.00	40.01	40.50	34.23	643,987
Feb 27, 2024	40.75	40.71	40.00	40.75	34.45	190,877
Feb 26, 2024	40.75	41.00	40.51	40.75	34.45	449,292