ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-09-13 |
AEL.N0000 |
17.000 |
17.900 |
17.000 |
17.800 |
250 |
| 2012-09-12 |
AEL.N0000 |
17.300 |
17.300 |
16.900 |
17.000 |
51 |
| 2012-09-11 |
AEL.N0000 |
17.500 |
17.600 |
17.200 |
17.200 |
73 |
| 2012-09-10 |
AEL.N0000 |
17.600 |
17.900 |
17.300 |
17.500 |
143 |
| 2012-09-07 |
AEL.N0000 |
16.800 |
17.500 |
16.800 |
17.400 |
208 |
| 2012-09-06 |
AEL.N0000 |
16.600 |
16.800 |
16.400 |
16.700 |
53 |
| 2012-09-05 |
AEL.N0000 |
16.900 |
17.000 |
16.600 |
16.700 |
52 |
| 2012-09-04 |
AEL.N0000 |
16.300 |
16.900 |
16.300 |
16.700 |
197 |
| 2012-09-03 |
AEL.N0000 |
16.000 |
16.300 |
16.000 |
16.200 |
38 |
| 2012-08-30 |
AEL.N0000 |
15.900 |
16.400 |
15.900 |
16.000 |
61 |
| 2012-08-29 |
AEL.N0000 |
16.100 |
16.100 |
15.900 |
16.000 |
24 |
| 2012-08-28 |
AEL.N0000 |
16.500 |
16.500 |
16.000 |
16.100 |
43 |
| 2012-08-27 |
AEL.N0000 |
15.900 |
16.500 |
15.900 |
16.300 |
35 |
| 2012-08-24 |
AEL.N0000 |
16.000 |
16.300 |
16.000 |
16.000 |
45 |
| 2012-08-23 |
AEL.N0000 |
16.500 |
16.500 |
16.000 |
16.000 |
49 |
| 2012-08-22 |
AEL.N0000 |
16.000 |
16.200 |
15.900 |
16.000 |
63 |
| 2012-08-21 |
AEL.N0000 |
15.600 |
16.000 |
15.500 |
15.900 |
22 |
| 2012-08-20 |
AEL.N0000 |
15.900 |
15.900 |
15.700 |
15.700 |
9 |
| 2012-08-17 |
AEL.N0000 |
15.900 |
15.900 |
15.600 |
15.800 |
11 |
| 2012-08-16 |
AEL.N0000 |
15.800 |
15.800 |
15.600 |
15.600 |
5 |