ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-11-03 |
AEL.N0000 |
10.300 |
10.500 |
10.000 |
10.000 |
173 |
| 2022-11-02 |
AEL.N0000 |
10.500 |
10.500 |
10.200 |
10.400 |
49 |
| 2022-11-01 |
AEL.N0000 |
10.500 |
10.500 |
10.300 |
10.500 |
23 |
| 2022-10-31 |
AEL.N0000 |
10.700 |
10.700 |
10.200 |
10.300 |
102 |
| 2022-10-28 |
AEL.N0000 |
10.700 |
10.800 |
10.500 |
10.700 |
77 |
| 2022-10-27 |
AEL.N0000 |
10.400 |
10.800 |
10.300 |
10.600 |
104 |
| 2022-10-26 |
AEL.N0000 |
10.100 |
10.400 |
10.000 |
10.200 |
108 |
| 2022-10-25 |
AEL.N0000 |
10.500 |
10.700 |
10.000 |
10.000 |
229 |
| 2022-10-21 |
AEL.N0000 |
10.600 |
10.700 |
10.300 |
10.400 |
154 |
| 2022-10-20 |
AEL.N0000 |
10.800 |
11.000 |
10.500 |
10.600 |
145 |
| 2022-10-19 |
AEL.N0000 |
10.900 |
10.900 |
10.600 |
10.800 |
122 |
| 2022-10-18 |
AEL.N0000 |
11.000 |
11.000 |
10.800 |
10.900 |
74 |
| 2022-10-17 |
AEL.N0000 |
11.000 |
11.200 |
10.800 |
10.800 |
92 |
| 2022-10-14 |
AEL.N0000 |
11.300 |
11.300 |
11.000 |
11.000 |
86 |
| 2022-10-13 |
AEL.N0000 |
11.000 |
11.400 |
10.800 |
11.200 |
123 |
| 2022-10-12 |
AEL.N0000 |
10.700 |
11.100 |
10.400 |
10.800 |
118 |
| 2022-10-11 |
AEL.N0000 |
11.500 |
11.500 |
10.600 |
10.700 |
237 |
| 2022-10-07 |
AEL.N0000 |
11.100 |
11.400 |
10.800 |
10.900 |
204 |
| 2022-10-06 |
AEL.N0000 |
11.500 |
11.500 |
11.000 |
11.100 |
140 |
| 2022-10-05 |
AEL.N0000 |
11.800 |
11.800 |
11.100 |
11.400 |
108 |