ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-11-25 |
AEL.N0000 |
38.000 |
38.900 |
37.800 |
38.000 |
373 |
| 2014-11-24 |
AEL.N0000 |
38.900 |
38.900 |
36.700 |
37.300 |
745 |
| 2014-11-21 |
AEL.N0000 |
41.000 |
41.200 |
38.900 |
39.300 |
985 |
| 2014-11-20 |
AEL.N0000 |
41.100 |
41.900 |
40.700 |
40.900 |
313 |
| 2014-11-19 |
AEL.N0000 |
42.000 |
42.500 |
40.900 |
41.100 |
894 |
| 2014-11-18 |
AEL.N0000 |
42.000 |
43.500 |
41.000 |
41.500 |
1360 |
| 2014-11-17 |
AEL.N0000 |
40.000 |
42.600 |
40.000 |
42.000 |
1091 |
| 2014-11-14 |
AEL.N0000 |
39.200 |
40.300 |
38.400 |
39.900 |
942 |
| 2014-11-13 |
AEL.N0000 |
38.000 |
40.200 |
38.000 |
39.000 |
1435 |
| 2014-11-12 |
AEL.N0000 |
34.500 |
37.400 |
34.400 |
36.800 |
950 |
| 2014-11-11 |
AEL.N0000 |
34.500 |
34.800 |
33.700 |
34.500 |
269 |
| 2014-11-10 |
AEL.N0000 |
35.300 |
35.700 |
34.100 |
34.500 |
428 |
| 2014-11-07 |
AEL.N0000 |
33.500 |
35.500 |
33.400 |
35.100 |
824 |
| 2014-11-05 |
AEL.N0000 |
32.100 |
33.900 |
32.000 |
33.200 |
479 |
| 2014-11-04 |
AEL.N0000 |
32.100 |
32.100 |
32.000 |
32.000 |
66 |
| 2014-11-03 |
AEL.N0000 |
32.200 |
32.200 |
31.800 |
32.100 |
67 |
| 2014-10-31 |
AEL.N0000 |
32.000 |
32.100 |
31.800 |
31.900 |
116 |
| 2014-10-30 |
AEL.N0000 |
31.600 |
32.000 |
31.500 |
32.000 |
178 |
| 2014-10-29 |
AEL.N0000 |
31.200 |
32.200 |
31.100 |
31.600 |
252 |
| 2014-10-28 |
AEL.N0000 |
31.000 |
31.400 |
30.800 |
31.200 |
84 |