ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-08-27 |
AEL.N0000 |
24.900 |
25.900 |
24.700 |
25.000 |
101 |
| 2015-08-26 |
AEL.N0000 |
24.600 |
25.900 |
24.500 |
24.600 |
165 |
| 2015-08-25 |
AEL.N0000 |
24.600 |
24.800 |
24.500 |
24.500 |
181 |
| 2015-08-24 |
AEL.N0000 |
25.800 |
26.000 |
24.100 |
24.700 |
295 |
| 2015-08-21 |
AEL.N0000 |
25.700 |
26.500 |
25.500 |
25.800 |
199 |
| 2015-08-20 |
AEL.N0000 |
26.500 |
26.500 |
25.500 |
25.900 |
445 |
| 2015-08-19 |
AEL.N0000 |
26.500 |
27.000 |
26.200 |
26.400 |
240 |
| 2015-08-18 |
AEL.N0000 |
27.000 |
27.400 |
26.300 |
26.300 |
220 |
| 2015-08-17 |
AEL.N0000 |
27.000 |
27.200 |
26.500 |
26.600 |
194 |
| 2015-08-14 |
AEL.N0000 |
27.000 |
27.100 |
26.800 |
27.000 |
210 |
| 2015-08-13 |
AEL.N0000 |
27.100 |
27.100 |
26.800 |
26.900 |
158 |
| 2015-08-12 |
AEL.N0000 |
27.500 |
27.500 |
27.000 |
27.100 |
264 |
| 2015-08-11 |
AEL.N0000 |
27.500 |
27.500 |
26.900 |
27.400 |
357 |
| 2015-08-10 |
AEL.N0000 |
26.400 |
27.000 |
26.100 |
26.700 |
156 |
| 2015-08-07 |
AEL.N0000 |
26.200 |
26.400 |
26.000 |
26.200 |
87 |
| 2015-08-06 |
AEL.N0000 |
26.600 |
26.600 |
25.900 |
26.300 |
196 |
| 2015-08-05 |
AEL.N0000 |
26.900 |
27.200 |
26.300 |
26.500 |
201 |
| 2015-08-04 |
AEL.N0000 |
27.000 |
27.300 |
26.600 |
26.900 |
169 |
| 2015-08-03 |
AEL.N0000 |
27.400 |
27.500 |
27.000 |
27.100 |
134 |
| 2015-07-30 |
AEL.N0000 |
27.900 |
27.900 |
26.700 |
27.200 |
373 |