ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-10-09 |
AEL.N0000 |
18.800 |
19.000 |
18.700 |
18.800 |
102 |
| 2023-10-06 |
AEL.N0000 |
19.000 |
19.200 |
19.000 |
19.000 |
46 |
| 2023-10-05 |
AEL.N0000 |
19.000 |
19.200 |
19.000 |
19.100 |
51 |
| 2023-10-04 |
AEL.N0000 |
19.000 |
19.200 |
18.800 |
19.000 |
127 |
| 2023-10-03 |
AEL.N0000 |
19.200 |
19.500 |
19.100 |
19.100 |
106 |
| 2023-10-02 |
AEL.N0000 |
19.700 |
19.700 |
19.300 |
19.300 |
94 |
| 2023-09-27 |
AEL.N0000 |
19.500 |
20.000 |
19.400 |
19.800 |
90 |
| 2023-09-26 |
AEL.N0000 |
19.600 |
19.600 |
19.500 |
19.500 |
47 |
| 2023-09-25 |
AEL.N0000 |
19.600 |
19.800 |
19.500 |
19.500 |
46 |
| 2023-09-22 |
AEL.N0000 |
19.400 |
19.600 |
19.200 |
19.500 |
77 |
| 2023-09-21 |
AEL.N0000 |
19.400 |
19.600 |
19.200 |
19.300 |
78 |
| 2023-09-20 |
AEL.N0000 |
19.800 |
19.900 |
19.500 |
19.500 |
75 |
| 2023-09-19 |
AEL.N0000 |
19.800 |
20.000 |
19.700 |
19.800 |
145 |
| 2023-09-18 |
AEL.N0000 |
20.400 |
20.500 |
19.800 |
19.800 |
321 |
| 2023-09-15 |
AEL.N0000 |
19.300 |
20.200 |
19.300 |
20.000 |
485 |
| 2023-09-14 |
AEL.N0000 |
18.100 |
19.500 |
18.000 |
19.300 |
490 |
| 2023-09-13 |
AEL.N0000 |
18.000 |
18.200 |
18.000 |
18.000 |
45 |
| 2023-09-12 |
AEL.N0000 |
18.200 |
18.200 |
17.800 |
18.100 |
41 |
| 2023-09-11 |
AEL.N0000 |
18.000 |
18.300 |
17.500 |
18.000 |
107 |
| 2023-09-08 |
AEL.N0000 |
17.500 |
18.200 |
17.400 |
18.000 |
145 |