ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-12-01 |
AEL.N0000 |
19.000 |
19.200 |
18.700 |
18.800 |
110 |
| 2023-11-30 |
AEL.N0000 |
19.000 |
19.100 |
18.500 |
18.900 |
77 |
| 2023-11-29 |
AEL.N0000 |
17.900 |
18.500 |
17.800 |
18.400 |
35 |
| 2023-11-28 |
AEL.N0000 |
17.900 |
18.500 |
17.900 |
18.200 |
30 |
| 2023-11-27 |
AEL.N0000 |
17.800 |
18.000 |
17.800 |
17.900 |
28 |
| 2023-11-24 |
AEL.N0000 |
18.100 |
18.400 |
17.800 |
18.000 |
39 |
| 2023-11-23 |
AEL.N0000 |
17.900 |
18.200 |
17.900 |
18.100 |
88 |
| 2023-11-22 |
AEL.N0000 |
17.900 |
18.000 |
17.600 |
17.600 |
14 |
| 2023-11-21 |
AEL.N0000 |
17.900 |
18.000 |
17.600 |
17.700 |
54 |
| 2023-11-20 |
AEL.N0000 |
17.900 |
17.900 |
17.700 |
17.800 |
24 |
| 2023-11-17 |
AEL.N0000 |
17.800 |
18.000 |
17.800 |
17.900 |
30 |
| 2023-11-16 |
AEL.N0000 |
17.800 |
17.900 |
17.700 |
17.800 |
15 |
| 2023-11-15 |
AEL.N0000 |
17.900 |
18.000 |
17.700 |
17.900 |
43 |
| 2023-11-14 |
AEL.N0000 |
18.400 |
18.400 |
17.800 |
18.000 |
113 |
| 2023-11-13 |
AEL.N0000 |
17.900 |
18.400 |
17.700 |
17.800 |
105 |
| 2023-11-10 |
AEL.N0000 |
18.500 |
18.600 |
17.900 |
18.000 |
164 |
| 2023-11-09 |
AEL.N0000 |
18.400 |
18.400 |
17.500 |
17.500 |
128 |
| 2023-11-08 |
AEL.N0000 |
18.200 |
18.500 |
18.000 |
18.100 |
32 |
| 2023-11-07 |
AEL.N0000 |
18.200 |
18.500 |
17.800 |
18.100 |
28 |
| 2023-11-06 |
AEL.N0000 |
18.000 |
18.000 |
17.500 |
17.600 |
42 |