ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-09-24 |
AEL.N0000 |
20.800 |
21.800 |
20.800 |
21.400 |
418 |
| 2024-09-23 |
AEL.N0000 |
20.900 |
21.000 |
19.400 |
21.000 |
310 |
| 2024-09-20 |
AEL.N0000 |
20.900 |
21.000 |
20.700 |
20.800 |
181 |
| 2024-09-19 |
AEL.N0000 |
21.000 |
21.100 |
20.600 |
20.900 |
173 |
| 2024-09-18 |
AEL.N0000 |
20.900 |
21.500 |
20.800 |
21.000 |
199 |
| 2024-09-13 |
AEL.N0000 |
20.600 |
20.800 |
20.500 |
20.800 |
48 |
| 2024-09-12 |
AEL.N0000 |
20.600 |
20.700 |
20.400 |
20.500 |
51 |
| 2024-09-11 |
AEL.N0000 |
20.000 |
20.700 |
20.000 |
20.400 |
83 |
| 2024-09-10 |
AEL.N0000 |
20.000 |
20.200 |
19.800 |
20.000 |
103 |
| 2024-09-09 |
AEL.N0000 |
20.000 |
20.100 |
19.900 |
20.000 |
72 |
| 2024-09-06 |
AEL.N0000 |
20.000 |
20.000 |
19.800 |
19.900 |
125 |
| 2024-09-05 |
AEL.N0000 |
20.500 |
20.800 |
19.800 |
20.000 |
201 |
| 2024-09-04 |
AEL.N0000 |
20.000 |
20.600 |
19.800 |
20.100 |
250 |
| 2024-09-03 |
AEL.N0000 |
20.300 |
20.300 |
19.400 |
19.700 |
284 |
| 2024-09-02 |
AEL.N0000 |
20.400 |
20.400 |
19.900 |
20.000 |
216 |
| 2024-08-30 |
AEL.N0000 |
20.900 |
20.900 |
20.200 |
20.300 |
140 |
| 2024-08-29 |
AEL.N0000 |
20.500 |
21.200 |
20.500 |
20.600 |
68 |
| 2024-08-28 |
AEL.N0000 |
20.700 |
21.300 |
20.500 |
20.500 |
112 |
| 2024-08-27 |
AEL.N0000 |
20.900 |
21.200 |
20.400 |
20.600 |
160 |
| 2024-08-26 |
AEL.N0000 |
21.700 |
21.700 |
20.900 |
21.000 |
154 |