ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-10-25 |
AEL.N0000 |
19.400 |
20.100 |
19.400 |
19.800 |
102 |
| 2012-10-24 |
AEL.N0000 |
19.200 |
19.200 |
19.000 |
19.100 |
37 |
| 2012-10-23 |
AEL.N0000 |
19.300 |
19.400 |
19.000 |
19.100 |
29 |
| 2012-10-22 |
AEL.N0000 |
20.000 |
20.000 |
19.100 |
19.100 |
48 |
| 2012-10-19 |
AEL.N0000 |
20.200 |
20.300 |
19.500 |
19.500 |
110 |
| 2012-10-18 |
AEL.N0000 |
20.000 |
20.100 |
19.700 |
20.000 |
31 |
| 2012-10-17 |
AEL.N0000 |
19.500 |
20.200 |
19.500 |
19.800 |
62 |
| 2012-10-16 |
AEL.N0000 |
20.400 |
20.400 |
19.600 |
19.700 |
59 |
| 2012-10-15 |
AEL.N0000 |
21.000 |
21.500 |
20.100 |
20.400 |
34 |
| 2012-10-12 |
AEL.N0000 |
21.000 |
21.000 |
20.600 |
20.700 |
38 |
| 2012-10-11 |
AEL.N0000 |
20.700 |
21.000 |
20.100 |
20.800 |
81 |
| 2012-10-10 |
AEL.N0000 |
21.000 |
21.500 |
20.700 |
20.900 |
42 |
| 2012-10-09 |
AEL.N0000 |
21.600 |
21.900 |
20.800 |
21.100 |
91 |
| 2012-10-08 |
AEL.N0000 |
20.900 |
22.000 |
20.800 |
21.600 |
75 |
| 2012-10-05 |
AEL.N0000 |
21.000 |
21.600 |
21.000 |
21.500 |
77 |
| 2012-10-04 |
AEL.N0000 |
21.200 |
21.300 |
20.600 |
21.000 |
113 |
| 2012-10-03 |
AEL.N0000 |
21.400 |
21.800 |
21.400 |
21.500 |
64 |
| 2012-10-02 |
AEL.N0000 |
21.900 |
22.000 |
21.300 |
21.400 |
154 |
| 2012-10-01 |
AEL.N0000 |
22.200 |
22.400 |
21.800 |
21.900 |
389 |
| 2012-09-28 |
AEL.N0000 |
20.500 |
22.100 |
20.300 |
21.800 |
688 |