ACCESS ENGINEERING PLC (AEL) Historical

Date Symbol Open High Low Close Volume
2012-11-26 AEL.N0000 18.500 18.500 18.200 18.200 32
2012-11-23 AEL.N0000 18.500 18.700 18.300 18.700 17
2012-11-22 AEL.N0000 18.800 18.900 18.400 18.500 17
2012-11-21 AEL.N0000 18.700 18.700 18.300 18.400 39
2012-11-20 AEL.N0000 19.000 19.000 18.600 18.900 43
2012-11-19 AEL.N0000 19.200 19.300 18.600 18.800 74
2012-11-16 AEL.N0000 19.500 19.500 19.200 19.200 29
2012-11-15 AEL.N0000 19.800 19.800 19.100 19.500 21
2012-11-14 AEL.N0000 19.900 19.900 19.600 19.700 32
2012-11-12 AEL.N0000 20.000 20.200 19.900 19.900 67
2012-11-09 AEL.N0000 19.700 20.000 19.700 19.800 46
2012-11-08 AEL.N0000 19.800 19.800 19.600 19.600 27
2012-11-07 AEL.N0000 19.800 19.800 19.800 19.800 18
2012-11-06 AEL.N0000 19.800 19.800 19.600 19.600 20
2012-11-05 AEL.N0000 19.900 19.900 19.600 19.700 26
2012-11-02 AEL.N0000 19.600 19.700 19.600 19.700 14
2012-11-01 AEL.N0000 19.600 19.900 19.500 19.600 20
2012-10-31 AEL.N0000 19.600 20.000 19.600 19.600 21
2012-10-30 AEL.N0000 20.000 20.000 19.600 19.600 40
2012-10-26 AEL.N0000 19.500 20.200 19.500 20.000 67