ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-01-20 |
AEL.N0000 |
27.000 |
28.300 |
26.500 |
26.800 |
376 |
| 2015-01-19 |
AEL.N0000 |
29.900 |
29.900 |
26.500 |
26.600 |
881 |
| 2015-01-16 |
AEL.N0000 |
30.300 |
31.200 |
29.600 |
30.000 |
423 |
| 2015-01-13 |
AEL.N0000 |
30.600 |
30.600 |
28.900 |
30.000 |
402 |
| 2015-01-12 |
AEL.N0000 |
33.000 |
33.000 |
29.700 |
30.000 |
1038 |
| 2015-01-09 |
AEL.N0000 |
33.500 |
33.800 |
28.000 |
33.200 |
1288 |
| 2015-01-08 |
AEL.N0000 |
35.500 |
35.800 |
34.700 |
35.000 |
559 |
| 2015-01-07 |
AEL.N0000 |
34.900 |
36.100 |
34.500 |
35.300 |
1023 |
| 2015-01-06 |
AEL.N0000 |
32.500 |
34.900 |
32.500 |
34.500 |
1007 |
| 2015-01-02 |
AEL.N0000 |
32.800 |
32.900 |
32.000 |
32.500 |
517 |
| 2014-12-31 |
AEL.N0000 |
33.000 |
34.000 |
32.000 |
32.100 |
480 |
| 2014-12-30 |
AEL.N0000 |
34.500 |
34.700 |
32.700 |
33.200 |
626 |
| 2014-12-29 |
AEL.N0000 |
35.100 |
35.100 |
34.500 |
34.600 |
125 |
| 2014-12-26 |
AEL.N0000 |
35.400 |
35.400 |
35.000 |
35.100 |
90 |
| 2014-12-24 |
AEL.N0000 |
34.700 |
35.100 |
34.200 |
35.000 |
230 |
| 2014-12-23 |
AEL.N0000 |
36.200 |
36.200 |
34.000 |
34.300 |
626 |
| 2014-12-22 |
AEL.N0000 |
36.500 |
37.000 |
36.000 |
36.100 |
245 |
| 2014-12-19 |
AEL.N0000 |
36.900 |
36.900 |
36.600 |
36.800 |
67 |
| 2014-12-18 |
AEL.N0000 |
36.600 |
36.800 |
36.500 |
36.600 |
95 |
| 2014-12-17 |
AEL.N0000 |
37.000 |
37.200 |
36.600 |
36.600 |
119 |