ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-06-06 |
AEL.N0000 |
23.900 |
24.500 |
23.900 |
24.300 |
137 |
| 2024-06-05 |
AEL.N0000 |
23.800 |
24.500 |
23.600 |
23.900 |
114 |
| 2024-06-04 |
AEL.N0000 |
23.000 |
23.700 |
23.000 |
23.500 |
99 |
| 2024-06-03 |
AEL.N0000 |
23.500 |
23.700 |
22.900 |
23.200 |
126 |
| 2024-05-31 |
AEL.N0000 |
23.900 |
23.900 |
23.400 |
23.400 |
69 |
| 2024-05-30 |
AEL.N0000 |
23.800 |
24.000 |
23.600 |
23.700 |
115 |
| 2024-05-29 |
AEL.N0000 |
23.700 |
23.900 |
23.700 |
23.700 |
41 |
| 2024-05-28 |
AEL.N0000 |
24.100 |
24.100 |
23.700 |
23.800 |
91 |
| 2024-05-27 |
AEL.N0000 |
24.200 |
24.200 |
24.000 |
24.000 |
92 |
| 2024-05-22 |
AEL.N0000 |
24.100 |
24.300 |
24.000 |
24.100 |
120 |
| 2024-05-21 |
AEL.N0000 |
23.900 |
24.200 |
23.700 |
23.900 |
120 |
| 2024-05-20 |
AEL.N0000 |
24.700 |
25.000 |
23.800 |
24.000 |
206 |
| 2024-05-17 |
AEL.N0000 |
24.800 |
24.800 |
24.300 |
24.700 |
106 |
| 2024-05-16 |
AEL.N0000 |
25.000 |
25.500 |
24.200 |
24.400 |
206 |
| 2024-05-15 |
AEL.N0000 |
24.800 |
25.800 |
24.700 |
24.800 |
105 |
| 2024-05-14 |
AEL.N0000 |
25.300 |
25.300 |
24.700 |
24.800 |
193 |
| 2024-05-13 |
AEL.N0000 |
25.500 |
25.500 |
25.000 |
25.200 |
328 |
| 2024-05-10 |
AEL.N0000 |
25.300 |
25.900 |
25.300 |
25.500 |
195 |
| 2024-05-09 |
AEL.N0000 |
25.200 |
25.500 |
24.900 |
25.500 |
150 |
| 2024-05-08 |
AEL.N0000 |
25.500 |
25.800 |
25.200 |
25.300 |
143 |