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 |