ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-09-04 |
AEL.N0000 |
20.000 |
20.600 |
19.800 |
20.100 |
250 |
| 2024-09-03 |
AEL.N0000 |
20.300 |
20.300 |
19.400 |
19.700 |
284 |
| 2024-09-02 |
AEL.N0000 |
20.400 |
20.400 |
19.900 |
20.000 |
216 |
| 2024-08-30 |
AEL.N0000 |
20.900 |
20.900 |
20.200 |
20.300 |
140 |
| 2024-08-29 |
AEL.N0000 |
20.500 |
21.200 |
20.500 |
20.600 |
68 |
| 2024-08-28 |
AEL.N0000 |
20.700 |
21.300 |
20.500 |
20.500 |
112 |
| 2024-08-27 |
AEL.N0000 |
20.900 |
21.200 |
20.400 |
20.600 |
160 |
| 2024-08-26 |
AEL.N0000 |
21.700 |
21.700 |
20.900 |
21.000 |
154 |
| 2024-08-23 |
AEL.N0000 |
21.800 |
21.800 |
21.500 |
21.500 |
113 |
| 2024-08-22 |
AEL.N0000 |
21.900 |
21.900 |
21.600 |
21.700 |
37 |
| 2024-08-21 |
AEL.N0000 |
21.700 |
21.900 |
21.500 |
21.500 |
89 |
| 2024-08-20 |
AEL.N0000 |
21.900 |
21.900 |
21.500 |
21.800 |
126 |
| 2024-08-16 |
AEL.N0000 |
22.000 |
22.800 |
21.900 |
22.300 |
440 |
| 2024-08-15 |
AEL.N0000 |
22.300 |
22.300 |
21.900 |
22.000 |
463 |
| 2024-08-14 |
AEL.N0000 |
21.800 |
22.500 |
21.800 |
22.000 |
235 |
| 2024-08-13 |
AEL.N0000 |
22.000 |
22.000 |
21.600 |
21.700 |
153 |
| 2024-08-12 |
AEL.N0000 |
22.000 |
22.000 |
21.600 |
21.800 |
319 |
| 2024-08-09 |
AEL.N0000 |
21.400 |
22.000 |
21.300 |
21.800 |
531 |
| 2024-08-08 |
AEL.N0000 |
21.100 |
21.200 |
20.800 |
21.000 |
86 |
| 2024-08-07 |
AEL.N0000 |
21.100 |
21.200 |
21.000 |
21.200 |
29 |