ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-10-27 |
AEL.N0000 |
31.500 |
31.500 |
30.700 |
30.800 |
95 |
| 2014-10-24 |
AEL.N0000 |
31.000 |
31.400 |
31.000 |
31.400 |
90 |
| 2014-10-23 |
AEL.N0000 |
30.400 |
31.000 |
30.000 |
30.900 |
140 |
| 2014-10-21 |
AEL.N0000 |
30.500 |
30.600 |
29.700 |
30.000 |
174 |
| 2014-10-20 |
AEL.N0000 |
31.000 |
31.000 |
30.300 |
30.500 |
122 |
| 2014-10-17 |
AEL.N0000 |
31.000 |
31.000 |
30.700 |
30.900 |
71 |
| 2014-10-16 |
AEL.N0000 |
31.600 |
31.600 |
30.500 |
31.000 |
160 |
| 2014-10-15 |
AEL.N0000 |
31.000 |
31.800 |
31.000 |
31.700 |
169 |
| 2014-10-14 |
AEL.N0000 |
30.200 |
31.500 |
30.100 |
31.000 |
417 |
| 2014-10-13 |
AEL.N0000 |
31.500 |
31.500 |
30.200 |
30.500 |
563 |
| 2014-10-10 |
AEL.N0000 |
32.700 |
33.000 |
31.500 |
31.600 |
483 |
| 2014-10-09 |
AEL.N0000 |
31.300 |
33.000 |
31.200 |
32.700 |
546 |
| 2014-10-07 |
AEL.N0000 |
31.400 |
31.500 |
31.200 |
31.300 |
185 |
| 2014-10-03 |
AEL.N0000 |
31.000 |
31.800 |
31.000 |
31.400 |
451 |
| 2014-10-02 |
AEL.N0000 |
29.800 |
31.500 |
29.800 |
30.700 |
589 |
| 2014-10-01 |
AEL.N0000 |
29.400 |
29.800 |
29.300 |
29.700 |
332 |
| 2014-09-30 |
AEL.N0000 |
29.000 |
29.400 |
28.900 |
29.300 |
285 |
| 2014-09-29 |
AEL.N0000 |
29.000 |
29.100 |
28.900 |
28.900 |
193 |
| 2014-09-26 |
AEL.N0000 |
28.400 |
29.000 |
28.300 |
28.900 |
158 |
| 2014-09-25 |
AEL.N0000 |
28.700 |
28.900 |
28.300 |
28.500 |
135 |