ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-04 |
AEL.N0000 |
23.300 |
23.900 |
23.000 |
23.600 |
167 |
| 2024-10-03 |
AEL.N0000 |
23.900 |
23.900 |
23.000 |
23.400 |
209 |
| 2024-10-02 |
AEL.N0000 |
24.200 |
24.400 |
23.500 |
23.800 |
305 |
| 2024-10-01 |
AEL.N0000 |
23.500 |
24.200 |
23.200 |
24.000 |
355 |
| 2024-09-30 |
AEL.N0000 |
24.000 |
24.200 |
23.300 |
23.500 |
420 |
| 2024-09-27 |
AEL.N0000 |
22.200 |
23.900 |
21.800 |
23.500 |
980 |
| 2024-09-26 |
AEL.N0000 |
22.400 |
22.700 |
21.900 |
22.000 |
497 |
| 2024-09-25 |
AEL.N0000 |
21.500 |
22.300 |
21.500 |
22.200 |
749 |
| 2024-09-24 |
AEL.N0000 |
20.800 |
21.800 |
20.800 |
21.400 |
418 |
| 2024-09-23 |
AEL.N0000 |
20.900 |
21.000 |
19.400 |
21.000 |
310 |
| 2024-09-20 |
AEL.N0000 |
20.900 |
21.000 |
20.700 |
20.800 |
181 |
| 2024-09-19 |
AEL.N0000 |
21.000 |
21.100 |
20.600 |
20.900 |
173 |
| 2024-09-18 |
AEL.N0000 |
20.900 |
21.500 |
20.800 |
21.000 |
199 |
| 2024-09-13 |
AEL.N0000 |
20.600 |
20.800 |
20.500 |
20.800 |
48 |
| 2024-09-12 |
AEL.N0000 |
20.600 |
20.700 |
20.400 |
20.500 |
51 |
| 2024-09-11 |
AEL.N0000 |
20.000 |
20.700 |
20.000 |
20.400 |
83 |
| 2024-09-10 |
AEL.N0000 |
20.000 |
20.200 |
19.800 |
20.000 |
103 |
| 2024-09-09 |
AEL.N0000 |
20.000 |
20.100 |
19.900 |
20.000 |
72 |
| 2024-09-06 |
AEL.N0000 |
20.000 |
20.000 |
19.800 |
19.900 |
125 |
| 2024-09-05 |
AEL.N0000 |
20.500 |
20.800 |
19.800 |
20.000 |
201 |