ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-01-26 |
AEL.N0000 |
21.100 |
21.600 |
21.000 |
21.400 |
78 |
| 2016-01-25 |
AEL.N0000 |
21.300 |
21.300 |
20.900 |
21.300 |
96 |
| 2016-01-22 |
AEL.N0000 |
21.200 |
21.900 |
21.100 |
21.200 |
276 |
| 2016-01-21 |
AEL.N0000 |
20.800 |
21.300 |
20.500 |
21.200 |
210 |
| 2016-01-20 |
AEL.N0000 |
20.900 |
21.000 |
19.800 |
20.000 |
130 |
| 2016-01-19 |
AEL.N0000 |
21.000 |
21.300 |
19.500 |
20.700 |
199 |
| 2016-01-18 |
AEL.N0000 |
21.500 |
21.800 |
20.900 |
20.900 |
145 |
| 2016-01-14 |
AEL.N0000 |
22.300 |
22.300 |
21.500 |
21.600 |
138 |
| 2016-01-13 |
AEL.N0000 |
21.500 |
22.500 |
21.500 |
22.200 |
161 |
| 2016-01-12 |
AEL.N0000 |
22.000 |
22.300 |
21.500 |
21.500 |
155 |
| 2016-01-11 |
AEL.N0000 |
22.600 |
22.900 |
21.800 |
22.100 |
168 |
| 2016-01-08 |
AEL.N0000 |
22.800 |
23.100 |
22.400 |
22.600 |
201 |
| 2016-01-07 |
AEL.N0000 |
23.200 |
23.200 |
22.800 |
22.900 |
107 |
| 2016-01-06 |
AEL.N0000 |
23.600 |
23.600 |
23.200 |
23.300 |
101 |
| 2016-01-05 |
AEL.N0000 |
23.700 |
23.800 |
23.500 |
23.500 |
74 |
| 2016-01-04 |
AEL.N0000 |
23.300 |
23.800 |
23.300 |
23.600 |
153 |
| 2015-12-31 |
AEL.N0000 |
23.300 |
23.300 |
22.900 |
23.100 |
124 |
| 2015-12-30 |
AEL.N0000 |
23.400 |
23.400 |
22.900 |
23.000 |
105 |
| 2015-12-29 |
AEL.N0000 |
23.400 |
23.500 |
23.300 |
23.400 |
66 |
| 2015-12-28 |
AEL.N0000 |
23.400 |
23.600 |
23.200 |
23.400 |
50 |