ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2012-09-27 |
AEL.N0000 |
20.500 |
20.600 |
20.200 |
20.400 |
136 |
| 2012-09-26 |
AEL.N0000 |
20.000 |
20.900 |
20.000 |
20.400 |
251 |
| 2012-09-25 |
AEL.N0000 |
19.000 |
20.100 |
19.000 |
19.900 |
155 |
| 2012-09-24 |
AEL.N0000 |
19.000 |
19.400 |
18.700 |
19.000 |
92 |
| 2012-09-21 |
AEL.N0000 |
19.900 |
20.000 |
19.500 |
19.600 |
88 |
| 2012-09-20 |
AEL.N0000 |
19.100 |
20.200 |
18.900 |
20.000 |
182 |
| 2012-09-19 |
AEL.N0000 |
18.500 |
19.900 |
18.000 |
19.200 |
233 |
| 2012-09-18 |
AEL.N0000 |
20.600 |
21.100 |
19.200 |
19.400 |
396 |