ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-03-31 |
AEL.N0000 |
14.600 |
14.700 |
14.100 |
14.200 |
76 |
| 2023-03-30 |
AEL.N0000 |
15.000 |
15.000 |
14.300 |
14.500 |
52 |
| 2023-03-29 |
AEL.N0000 |
14.700 |
15.200 |
14.500 |
14.500 |
81 |
| 2023-03-28 |
AEL.N0000 |
14.500 |
14.800 |
14.100 |
14.400 |
142 |
| 2023-03-27 |
AEL.N0000 |
14.900 |
14.900 |
14.600 |
14.600 |
104 |
| 2023-03-24 |
AEL.N0000 |
14.900 |
15.000 |
14.700 |
14.800 |
110 |
| 2023-03-23 |
AEL.N0000 |
15.200 |
15.300 |
14.600 |
14.900 |
264 |
| 2023-03-22 |
AEL.N0000 |
15.700 |
15.800 |
15.000 |
15.400 |
216 |
| 2023-03-21 |
AEL.N0000 |
16.100 |
16.400 |
15.500 |
15.700 |
340 |
| 2023-03-20 |
AEL.N0000 |
15.200 |
16.500 |
15.200 |
15.900 |
853 |
| 2023-03-17 |
AEL.N0000 |
15.000 |
15.500 |
14.900 |
15.100 |
213 |
| 2023-03-16 |
AEL.N0000 |
14.700 |
15.900 |
14.600 |
15.200 |
811 |
| 2023-03-15 |
AEL.N0000 |
14.100 |
14.700 |
14.000 |
14.700 |
431 |
| 2023-03-14 |
AEL.N0000 |
13.600 |
14.300 |
13.600 |
14.100 |
235 |
| 2023-03-13 |
AEL.N0000 |
13.600 |
13.900 |
13.400 |
13.600 |
78 |
| 2023-03-10 |
AEL.N0000 |
13.700 |
13.900 |
13.400 |
13.500 |
124 |
| 2023-03-09 |
AEL.N0000 |
14.000 |
14.000 |
13.800 |
13.900 |
78 |
| 2023-03-08 |
AEL.N0000 |
14.100 |
14.400 |
13.900 |
13.900 |
162 |
| 2023-03-07 |
AEL.N0000 |
13.900 |
14.200 |
13.900 |
14.100 |
201 |
| 2023-03-03 |
AEL.N0000 |
14.000 |
14.000 |
13.900 |
14.000 |
146 |