ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-10-04 |
AEL.N0000 |
11.600 |
11.900 |
10.800 |
11.000 |
321 |
| 2022-10-03 |
AEL.N0000 |
12.000 |
12.000 |
11.600 |
11.600 |
171 |
| 2022-09-30 |
AEL.N0000 |
11.900 |
12.000 |
11.700 |
11.900 |
119 |
| 2022-09-29 |
AEL.N0000 |
11.800 |
11.900 |
11.700 |
11.800 |
91 |
| 2022-09-28 |
AEL.N0000 |
11.700 |
12.000 |
11.600 |
11.700 |
175 |
| 2022-09-27 |
AEL.N0000 |
11.700 |
11.900 |
11.500 |
11.900 |
131 |
| 2022-09-26 |
AEL.N0000 |
11.900 |
11.900 |
11.400 |
11.600 |
231 |
| 2022-09-23 |
AEL.N0000 |
12.000 |
12.400 |
11.600 |
11.800 |
266 |
| 2022-09-22 |
AEL.N0000 |
12.000 |
12.100 |
11.700 |
11.800 |
420 |
| 2022-09-21 |
AEL.N0000 |
12.500 |
12.500 |
11.400 |
11.600 |
608 |
| 2022-09-20 |
AEL.N0000 |
12.400 |
12.800 |
12.000 |
12.100 |
242 |
| 2022-09-19 |
AEL.N0000 |
13.000 |
13.000 |
12.200 |
12.400 |
384 |
| 2022-09-16 |
AEL.N0000 |
13.200 |
13.400 |
12.900 |
13.000 |
174 |
| 2022-09-15 |
AEL.N0000 |
13.800 |
13.800 |
12.900 |
13.100 |
244 |
| 2022-09-14 |
AEL.N0000 |
13.200 |
13.800 |
12.900 |
13.300 |
160 |
| 2022-09-13 |
AEL.N0000 |
14.300 |
14.300 |
12.800 |
13.200 |
492 |
| 2022-09-12 |
AEL.N0000 |
12.400 |
14.600 |
12.400 |
14.100 |
878 |
| 2022-09-09 |
AEL.N0000 |
11.900 |
12.500 |
11.700 |
12.300 |
340 |
| 2022-09-08 |
AEL.N0000 |
11.400 |
11.700 |
11.000 |
11.200 |
250 |
| 2022-09-07 |
AEL.N0000 |
11.100 |
11.400 |
10.900 |
11.000 |
294 |