ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-01-27 |
AEL.N0000 |
23.000 |
23.000 |
22.700 |
22.800 |
26 |
| 2014-01-24 |
AEL.N0000 |
23.000 |
23.000 |
22.700 |
23.000 |
72 |
| 2014-01-23 |
AEL.N0000 |
22.500 |
23.300 |
22.400 |
22.700 |
240 |
| 2014-01-22 |
AEL.N0000 |
22.000 |
22.500 |
22.000 |
22.400 |
59 |
| 2014-01-21 |
AEL.N0000 |
22.000 |
22.200 |
22.000 |
22.200 |
7 |
| 2014-01-20 |
AEL.N0000 |
21.900 |
22.200 |
21.900 |
22.000 |
46 |
| 2014-01-17 |
AEL.N0000 |
22.000 |
22.400 |
21.900 |
22.000 |
81 |
| 2014-01-16 |
AEL.N0000 |
21.700 |
22.000 |
21.700 |
21.800 |
144 |
| 2014-01-13 |
AEL.N0000 |
21.800 |
22.000 |
21.700 |
21.800 |
27 |
| 2014-01-10 |
AEL.N0000 |
21.600 |
21.800 |
21.500 |
21.800 |
40 |
| 2014-01-09 |
AEL.N0000 |
21.900 |
21.900 |
21.500 |
21.600 |
70 |
| 2014-01-08 |
AEL.N0000 |
22.000 |
22.000 |
21.800 |
21.800 |
51 |
| 2014-01-07 |
AEL.N0000 |
22.000 |
22.000 |
21.800 |
21.900 |
59 |
| 2014-01-06 |
AEL.N0000 |
22.100 |
22.100 |
22.000 |
22.000 |
56 |
| 2014-01-03 |
AEL.N0000 |
22.300 |
22.400 |
22.100 |
22.200 |
29 |
| 2014-01-02 |
AEL.N0000 |
22.000 |
22.600 |
22.000 |
22.500 |
29 |
| 2013-12-31 |
AEL.N0000 |
22.100 |
22.200 |
22.100 |
22.100 |
14 |
| 2013-12-30 |
AEL.N0000 |
22.300 |
22.300 |
22.000 |
22.100 |
5 |
| 2013-12-27 |
AEL.N0000 |
22.100 |
22.100 |
22.000 |
22.100 |
4 |
| 2013-12-26 |
AEL.N0000 |
22.000 |
22.000 |
21.900 |
22.000 |
17 |