Amedeo Air Four Plus Limited Historical Data - AA4 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Amedeo Air Four Plus Limited (AA4)
Amedeo Air Four Plus Limited (AA4) Historical

Amedeo Air Four Plus Limited (AA4)

38.30

0.10

( 0.26% )

Updated: 03:07:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.261780104712	38.2	38.5	38.1	785197	38.17906318	DE
4	-3.3	-7.93269230769	41.6	41.6	38.1	451418	39.11832265	DE
12	-3.7	-8.80952380952	42	42	38.1	615271	40.10170707	DE
26	-2.95	-7.15151515152	41.25	45.9	38.1	557601	41.33316364	DE
52	-4.2	-9.88235294118	42.5	49.6	38.1	414491	42.819411	DE
156	14.3	59.5833333333	24	49.6	22.2	409731	33.99195213	DE
260	-61.7	-61.7	100	100.5	22.2	487833	42.72704264	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	38.2	0	0.00	38.2	38.4	38.2	439036
1714408200	38.2	0	0.00	38.2	38.2	38.15	271114
1714149000	38.2	0.1	0.26	38.2	38.2	38.1	180781
1714062600	38.1	-0.1	-0.26	38.2	38.2	38.1	821977
1713976200	38.2	0	0.00	38.2	38.25	38.1	2213079
1713889800	38.2	-0.2	-0.52	38.4	38.4	38.2	411134
1713803400	38.4	0	0.00	38.4	38.4	38.4	186579
1713544200	38.4	0	0.00	38.4	38.4	38.4	26010
1713457800	38.4	0	0.00	38.4	38.5	38.4	235106
1713371400	38.4	0	0.00	38.4	38.4	38.2	254391
1713285000	38.4	0	0.00	38.4	38.4	38.4	105547
1713198600	38.4	-0.1	-0.26	38.5	38.5	38.25	302749
1712939400	38.5	-0.9	-2.28	39.4	39.4	38.5	545311
1712853000	39.4	-2	-4.83	40.5	40.5	39.4	905190
1712766600	41.4	0	0.00	41	41.45	40.8	591012
1712680200	41.4	0	0.00	41.4	41.4	41.2	392715
1712593800	41.4	0	0.00	41.4	41.5	41.4	590257
1712334600	41.4	-0.2	-0.48	41.6	41.6	41.4	135818
1712248200	41.6	0	0.00	41.6	41.6	41.6	218700
1712161800	41.6	0	0.00	41.6	41.6	41.6	201853
1712075400	41.6	0.35	0.85	41	41.6	41	177017
1711647000	41.25	0.25	0.61	41	41.7	41	1121824
1711560600	41	0.5	1.23	40.5	41.05	40.5	369507
1711474200	40.5	0	0.00	40.5	40.5	40.45	466738
1711387800	40.5	0.4	1.00	40.25	40.5	40.25	251107
1711128600	40.1	0.2	0.50	39.9	40.1	39.8	429440
1711042200	39.9	0.1	0.25	39.9	39.9	39.8	671559
1710955800	39.8	-0.2	-0.50	39.9	39.95	39.8	181558
1710869400	40	0	0.00	40	40	39.9	508740
1710783000	40	-0.1	-0.25	40.1	40.1	40	298018
1710523800	40.1	0.1	0.25	40.1	40.1	40.1	47770
1710437400	40	0	0.00	40.1	40.1	40	184774
1710351000	40	0	0.00	40.2	40.2	40	203515
1710264600	40	-0.5	-1.23	40.5	40.5	40	11378652
1710178200	40.5	0.5	1.25	40.5	40.5	40	260541
1709919000	40	-0.5	-1.23	40.5	40.5	40	265004
1709832600	40.5	0.2	0.50	40.5	40.5	40.15	652217
1709746200	40.3	-0.2	-0.49	40.5	40.5	40.3	303404
1709659800	40.5	0	0.00	40.5	40.5	40.25	198952
1709573400	40.5	0	0.00	40.5	40.5	40.25	348264
1709314200	40.5	0	0.00	40.5	40.5	40.5	1354991
1709227800	40.5	0	0.00	40.5	40.5	40.25	144836
1709141400	40.5	-0.25	-0.61	40.6	40.6	40.5	394352
1709055000	40.75	0	0.00	40.75	40.75	40.75	190877
1708968600	40.75	0	0.00	40.75	40.75	40.75	449292
1708709400	40.75	-0.25	-0.61	41	41	40.75	78147
1708623000	41	0	0.00	41	41	40.5	382511
1708536600	41	0	0.00	41.25	41.25	40.75	1515268
1708450200	41	0	0.00	41.25	41.25	41	97499
1708363800	41	-0.25	-0.61	41.25	41.25	41	225263
1708104600	41.25	0	0.00	41.25	41.25	41.25	283885
1708018200	41.25	0	0.00	41.25	41.25	41.25	129945
1707931800	41.25	0.05	0.12	41.5	41.5	41.25	1242241
1707845400	41.2	-0.3	-0.72	41.5	41.5	41.2	477401
1707759000	41.5	0	0.00	41.5	41.5	41.25	353594
1707499800	41.5	0.1	0.24	41.5	41.5	41.25	206747
1707413400	41.4	-0.5	-1.19	41.5	41.75	41.4	644188
1707327000	41.9	-0.1	-0.24	42	42	41.75	167726
1707240600	42	0	0.00	42	42	41.75	233082
1707154200	42	0	0.00	42	42	41.75	210594
1706895000	42	0.25	0.60	41.75	42	41.7	486795
1706808600	41.75	-0.15	-0.36	41.5	41.75	41.45	357948

Amedeo Air Four Plus

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions