Amedeo Air Four Plus Limited (AA4)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1 | -5.10708401977 | 60.7 | 60.8 | 57 | 665425 | 58.64325477 | DE |
| 4 | 2.2 | 3.97111913357 | 55.4 | 60.8 | 55.2 | 675799 | 59.00854423 | DE |
| 12 | 8.1 | 16.3636363636 | 49.5 | 60.8 | 49 | 397274 | 55.59342189 | DE |
| 26 | 15.1 | 35.5294117647 | 42.5 | 60.8 | 42.5 | 480428 | 51.71905909 | DE |
| 52 | 15.1 | 35.5294117647 | 42.5 | 60.8 | 38.1 | 465147 | 46.64992257 | DE |
| 156 | 26.7 | 86.4077669903 | 30.9 | 60.8 | 29.5 | 362781 | 42.57184541 | DE |
| 260 | -20.4 | -26.1538461538 | 78 | 81.25 | 22.2 | 460688 | 37.00702259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 57 | 0 | 0.00 | 57.5 | 57.5 | 57 | 835704 |
| 1737048600 | 57 | -2.9 | -4.84 | 58.5 | 58.5 | 57 | 610588 |
| 1736962200 | 59.9 | 0.1 | 0.17 | 60 | 60 | 59.9 | 458716 |
| 1736875800 | 59.8 | -0.2 | -0.33 | 60.2 | 60.7 | 59.8 | 646560 |
| 1736789400 | 60 | -0.4 | -0.66 | 60.7 | 60.8 | 60 | 775556 |
| 1736530200 | 60.4 | 0.5 | 0.83 | 60.1 | 60.4 | 60.1 | 2256537 |
| 1736443800 | 59.9 | 1.4 | 2.39 | 58.5 | 59.9 | 58.4 | 2470383 |
| 1736357400 | 58.5 | -0.1 | -0.17 | 58.5 | 58.5 | 58.2 | 1452627 |
| 1736271000 | 58.6 | 0.6 | 1.03 | 58 | 58.6 | 58 | 446777 |
| 1736184600 | 58 | 1 | 1.75 | 57.5 | 58 | 57.5 | 345780 |
| 1735925400 | 57 | 0 | 0.00 | 57 | 57 | 56.5 | 350820 |
| 1735839000 | 57 | 0.2 | 0.35 | 56.8 | 57 | 56.8 | 200011 |
| 1735666200 | 56.8 | 0 | 0.00 | 56.8 | 56.8 | 56.8 | 28057 |
| 1735579800 | 56.8 | 0.3 | 0.53 | 56.5 | 57 | 56.5 | 154117 |
| 1735320600 | 56.5 | 0.7 | 1.25 | 55.8 | 56.8 | 55.8 | 218211 |
| 1735061400 | 55.8 | 0.2 | 0.36 | 55.4 | 55.9 | 55.2 | 55281 |
| 1734975000 | 55.6 | 0.2 | 0.36 | 55.4 | 55.6 | 55.2 | 182860 |
| 1734715800 | 55.4 | 0.2 | 0.36 | 55.2 | 55.4 | 55.1 | 304461 |
| 1734629400 | 55.2 | 0.2 | 0.36 | 55.2 | 55.2 | 55.2 | 188752 |
| 1734543000 | 55 | 0.5 | 0.92 | 54.8 | 55.3 | 54.8 | 371193 |
| 1734456600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1202631 |
| 1734370200 | 54.5 | 0.3 | 0.55 | 54.5 | 54.6 | 54.5 | 373890 |
| 1734111000 | 54.2 | 0 | 0.00 | 54.2 | 54.7 | 54.2 | 292067 |
| 1734024600 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 28308 |
| 1733938200 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 58615 |
| 1733851800 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 128815 |
| 1733765400 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 243757 |
| 1733506200 | 54.2 | 0 | 0.00 | 54.2 | 54.2 | 54.2 | 388725 |
| 1733419800 | 54.2 | 0.7 | 1.31 | 53.5 | 54.2 | 53.5 | 230675 |
| 1733333400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 40629 |
| 1733247000 | 53.5 | 0.1 | 0.19 | 53.5 | 53.5 | 53.5 | 182145 |
| 1733160600 | 53.4 | 0.2 | 0.38 | 53.3 | 53.5 | 53.1 | 117925 |
| 1732901400 | 53.2 | -0.3 | -0.56 | 53.4 | 53.5 | 53.2 | 138482 |
| 1732815000 | 53.5 | 0.2 | 0.38 | 53.3 | 53.5 | 53.3 | 81479 |
| 1732728600 | 53.3 | -0.5 | -0.93 | 53.3 | 53.9 | 53.3 | 267757 |
| 1732642200 | 53.8 | 1.1 | 2.09 | 52.7 | 53.8 | 52.7 | 425770 |
| 1732555800 | 52.7 | 0.6 | 1.15 | 52.5 | 52.7 | 52.4 | 311704 |
| 1732296600 | 52.1 | 0.3 | 0.58 | 51.7 | 52.1 | 51.7 | 312240 |
| 1732210200 | 51.8 | 0.6 | 1.17 | 51.2 | 51.8 | 51.2 | 176347 |
| 1732123800 | 51.2 | 0.2 | 0.39 | 51 | 51.2 | 50.9 | 526798 |
| 1732037400 | 51 | 0.1 | 0.20 | 50.9 | 51 | 50.8 | 117297 |
| 1731951000 | 50.9 | 0.1 | 0.20 | 50.9 | 50.9 | 50.7 | 43945 |
| 1731691800 | 50.8 | -0.1 | -0.20 | 50.9 | 50.9 | 50.8 | 665036 |
| 1731605400 | 50.9 | 0 | 0.00 | 50.9 | 50.9 | 50.8 | 94100 |
| 1731519000 | 50.9 | 0.1 | 0.20 | 50.8 | 51.8 | 50.8 | 104558 |
| 1731432600 | 50.8 | 0.1 | 0.20 | 50.7 | 50.8 | 50.6 | 255346 |
| 1731346200 | 50.7 | 0.1 | 0.20 | 50.7 | 50.8 | 50.6 | 233668 |
| 1731087000 | 50.6 | 0 | 0.00 | 50.6 | 50.6 | 50.6 | 214015 |
| 1731000600 | 50.6 | 0.1 | 0.20 | 50.5 | 50.7 | 50.3 | 198362 |
| 1730914200 | 50.5 | 0.5 | 1.00 | 50 | 50.5 | 50 | 351553 |
| 1730827800 | 50 | 0 | 0.00 | 50 | 50.5 | 49.5 | 208836 |
| 1730741400 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 162457 |
| 1730482200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49 | 102657 |
| 1730395800 | 49.5 | 0.3 | 0.61 | 49.25 | 49.5 | 49.1 | 275645 |
| 1730309400 | 49.2 | -0.3 | -0.61 | 49.5 | 49.5 | 49.2 | 63127 |
| 1730223000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.35 | 171367 |
| 1730136600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.3 | 1585909 |
| 1729873800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.3 | 40630 |
| 1729787400 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.35 | 474719 |
| 1729701000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.25 | 87841 |
| 1729614600 | 49.5 | -0.1 | -0.20 | 49.5 | 49.5 | 49.5 | 59939 |
| 1729528200 | 49.6 | 0.1 | 0.20 | 49.5 | 49.6 | 49.25 | 509864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
