ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-01-03 |
AEL.N0000 |
20.000 |
20.300 |
20.000 |
20.200 |
114 |
| 2024-01-02 |
AEL.N0000 |
20.300 |
20.300 |
19.500 |
19.700 |
43 |
| 2023-12-29 |
AEL.N0000 |
20.300 |
20.500 |
20.200 |
20.300 |
34 |
| 2023-12-28 |
AEL.N0000 |
20.600 |
20.900 |
20.300 |
20.600 |
121 |
| 2023-12-27 |
AEL.N0000 |
19.800 |
20.500 |
19.800 |
20.300 |
233 |
| 2023-12-22 |
AEL.N0000 |
19.500 |
19.800 |
19.500 |
19.800 |
97 |
| 2023-12-21 |
AEL.N0000 |
19.400 |
19.700 |
19.400 |
19.500 |
20 |
| 2023-12-20 |
AEL.N0000 |
19.100 |
19.900 |
19.100 |
19.600 |
232 |
| 2023-12-19 |
AEL.N0000 |
19.100 |
19.200 |
19.100 |
19.200 |
125 |
| 2023-12-18 |
AEL.N0000 |
18.900 |
19.000 |
18.900 |
19.000 |
63 |
| 2023-12-15 |
AEL.N0000 |
19.100 |
19.100 |
18.700 |
18.800 |
30 |
| 2023-12-14 |
AEL.N0000 |
19.400 |
19.400 |
18.800 |
19.000 |
34 |
| 2023-12-13 |
AEL.N0000 |
19.000 |
19.400 |
18.800 |
19.100 |
54 |
| 2023-12-12 |
AEL.N0000 |
19.200 |
19.500 |
19.100 |
19.200 |
57 |
| 2023-12-11 |
AEL.N0000 |
18.800 |
19.100 |
18.800 |
19.000 |
59 |
| 2023-12-08 |
AEL.N0000 |
18.800 |
18.900 |
18.600 |
18.700 |
18 |
| 2023-12-07 |
AEL.N0000 |
19.000 |
19.000 |
18.800 |
18.800 |
18 |
| 2023-12-06 |
AEL.N0000 |
18.800 |
19.000 |
18.800 |
18.800 |
25 |
| 2023-12-05 |
AEL.N0000 |
19.100 |
19.200 |
18.800 |
19.000 |
55 |
| 2023-12-04 |
AEL.N0000 |
19.000 |
19.400 |
18.800 |
19.000 |
57 |