ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-05-07 |
AEL.N0000 |
25.900 |
26.000 |
25.400 |
25.500 |
170 |
| 2024-05-06 |
AEL.N0000 |
25.200 |
26.100 |
25.200 |
25.900 |
336 |
| 2024-05-03 |
AEL.N0000 |
25.200 |
25.400 |
24.900 |
25.300 |
192 |
| 2024-05-02 |
AEL.N0000 |
24.500 |
25.300 |
24.500 |
25.100 |
448 |
| 2024-04-30 |
AEL.N0000 |
24.100 |
24.600 |
24.000 |
24.500 |
304 |
| 2024-04-29 |
AEL.N0000 |
23.700 |
24.400 |
23.700 |
24.000 |
451 |
| 2024-04-26 |
AEL.N0000 |
23.500 |
23.800 |
23.400 |
23.700 |
138 |
| 2024-04-25 |
AEL.N0000 |
23.000 |
23.500 |
23.000 |
23.300 |
151 |
| 2024-04-24 |
AEL.N0000 |
23.300 |
23.600 |
23.100 |
23.200 |
146 |
| 2024-04-22 |
AEL.N0000 |
23.000 |
23.500 |
23.000 |
23.300 |
77 |
| 2024-04-19 |
AEL.N0000 |
22.900 |
23.300 |
22.800 |
23.200 |
148 |
| 2024-04-18 |
AEL.N0000 |
23.000 |
23.000 |
22.800 |
22.900 |
141 |
| 2024-04-17 |
AEL.N0000 |
22.900 |
23.400 |
22.500 |
23.100 |
139 |
| 2024-04-16 |
AEL.N0000 |
23.700 |
23.700 |
23.000 |
23.200 |
132 |
| 2024-04-15 |
AEL.N0000 |
23.600 |
23.800 |
23.300 |
23.500 |
105 |
| 2024-04-10 |
AEL.N0000 |
23.800 |
23.800 |
23.400 |
23.500 |
111 |
| 2024-04-09 |
AEL.N0000 |
23.200 |
24.200 |
22.900 |
23.800 |
239 |
| 2024-04-08 |
AEL.N0000 |
23.300 |
23.400 |
22.900 |
23.000 |
183 |
| 2024-04-05 |
AEL.N0000 |
23.400 |
23.400 |
23.000 |
23.300 |
120 |
| 2024-04-04 |
AEL.N0000 |
23.900 |
24.000 |
23.200 |
23.300 |
203 |