ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-05-02 |
AEL.N0000 |
39.400 |
39.400 |
38.000 |
38.400 |
304 |
| 2025-04-30 |
AEL.N0000 |
39.400 |
39.400 |
38.400 |
39.000 |
135 |
| 2025-04-29 |
AEL.N0000 |
39.100 |
39.800 |
38.700 |
39.000 |
181 |
| 2025-04-28 |
AEL.N0000 |
39.900 |
40.500 |
39.000 |
39.300 |
239 |
| 2025-04-25 |
AEL.N0000 |
39.000 |
39.900 |
39.000 |
39.700 |
288 |
| 2025-04-24 |
AEL.N0000 |
39.000 |
39.200 |
38.600 |
38.900 |
96 |
| 2025-04-23 |
AEL.N0000 |
39.000 |
39.000 |
38.100 |
38.400 |
48 |
| 2025-04-22 |
AEL.N0000 |
39.100 |
39.100 |
37.800 |
38.100 |
182 |
| 2025-04-21 |
AEL.N0000 |
38.800 |
39.100 |
38.600 |
38.800 |
144 |
| 2025-04-17 |
AEL.N0000 |
38.500 |
38.900 |
38.400 |
38.800 |
72 |
| 2025-04-16 |
AEL.N0000 |
37.800 |
38.500 |
37.800 |
38.000 |
102 |
| 2025-04-11 |
AEL.N0000 |
38.500 |
38.500 |
37.600 |
38.000 |
263 |
| 2025-04-10 |
AEL.N0000 |
39.500 |
39.800 |
38.300 |
38.500 |
372 |
| 2025-04-09 |
AEL.N0000 |
37.800 |
37.800 |
36.500 |
36.600 |
252 |
| 2025-04-08 |
AEL.N0000 |
37.600 |
38.200 |
36.500 |
38.000 |
281 |
| 2025-04-07 |
AEL.N0000 |
38.300 |
38.300 |
34.800 |
36.200 |
538 |
| 2025-04-04 |
AEL.N0000 |
39.200 |
39.200 |
38.100 |
38.500 |
236 |
| 2025-04-03 |
AEL.N0000 |
39.900 |
39.900 |
38.500 |
39.400 |
285 |
| 2025-04-02 |
AEL.N0000 |
39.700 |
40.600 |
39.600 |
40.300 |
393 |
| 2025-04-01 |
AEL.N0000 |
38.900 |
39.900 |
38.600 |
39.600 |
178 |