ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-07-30 |
AEL.N0000 |
60.700 |
61.200 |
60.100 |
60.200 |
406 |
| 2025-07-29 |
AEL.N0000 |
59.400 |
60.900 |
58.000 |
60.500 |
876 |
| 2025-07-28 |
AEL.N0000 |
60.900 |
61.100 |
59.500 |
60.200 |
694 |
| 2025-07-25 |
AEL.N0000 |
61.000 |
61.800 |
60.600 |
60.900 |
391 |
| 2025-07-24 |
AEL.N0000 |
62.500 |
63.100 |
60.800 |
61.000 |
586 |
| 2025-07-23 |
AEL.N0000 |
62.000 |
62.900 |
62.000 |
62.100 |
388 |
| 2025-07-22 |
AEL.N0000 |
60.500 |
62.400 |
59.500 |
61.900 |
800 |
| 2025-07-21 |
AEL.N0000 |
62.500 |
62.500 |
59.900 |
60.200 |
1134 |
| 2025-07-18 |
AEL.N0000 |
63.000 |
63.000 |
61.800 |
62.500 |
700 |
| 2025-07-17 |
AEL.N0000 |
58.000 |
64.100 |
57.700 |
63.000 |
1911 |
| 2025-07-16 |
AEL.N0000 |
58.900 |
59.300 |
57.500 |
58.000 |
884 |
| 2025-07-15 |
AEL.N0000 |
54.500 |
59.500 |
54.500 |
58.900 |
2132 |
| 2025-07-14 |
AEL.N0000 |
51.500 |
54.600 |
51.500 |
54.200 |
979 |
| 2025-07-11 |
AEL.N0000 |
49.100 |
51.800 |
49.100 |
51.500 |
1218 |
| 2025-07-09 |
AEL.N0000 |
48.000 |
49.300 |
47.600 |
49.000 |
676 |
| 2025-07-08 |
AEL.N0000 |
46.500 |
48.000 |
46.500 |
48.000 |
422 |
| 2025-07-07 |
AEL.N0000 |
47.000 |
48.300 |
46.300 |
47.200 |
583 |
| 2025-07-04 |
AEL.N0000 |
47.000 |
47.700 |
46.000 |
47.000 |
627 |
| 2025-07-03 |
AEL.N0000 |
47.000 |
47.900 |
46.500 |
46.900 |
843 |
| 2025-07-02 |
AEL.N0000 |
43.900 |
47.000 |
43.900 |
46.900 |
1597 |