ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-06 |
AEL.N0000 |
11.400 |
11.400 |
11.000 |
11.100 |
123 |
| 2022-09-05 |
AEL.N0000 |
11.200 |
11.400 |
11.100 |
11.200 |
170 |
| 2022-09-02 |
AEL.N0000 |
11.300 |
11.400 |
10.800 |
11.000 |
276 |
| 2022-09-01 |
AEL.N0000 |
11.500 |
11.600 |
10.900 |
11.000 |
326 |
| 2022-08-31 |
AEL.N0000 |
11.800 |
11.800 |
10.900 |
11.000 |
245 |
| 2022-08-30 |
AEL.N0000 |
11.000 |
11.900 |
10.600 |
11.400 |
172 |
| 2022-08-29 |
AEL.N0000 |
11.600 |
11.700 |
10.900 |
11.100 |
151 |
| 2022-08-26 |
AEL.N0000 |
12.000 |
12.000 |
11.200 |
11.600 |
170 |
| 2022-08-25 |
AEL.N0000 |
12.900 |
12.900 |
11.800 |
11.900 |
292 |
| 2022-08-24 |
AEL.N0000 |
12.900 |
13.000 |
12.500 |
12.800 |
71 |
| 2022-08-23 |
AEL.N0000 |
13.000 |
13.200 |
12.500 |
12.600 |
176 |
| 2022-08-22 |
AEL.N0000 |
13.000 |
13.000 |
12.700 |
13.000 |
86 |
| 2022-08-19 |
AEL.N0000 |
12.700 |
13.100 |
12.700 |
13.000 |
107 |
| 2022-08-18 |
AEL.N0000 |
13.000 |
13.000 |
12.700 |
12.900 |
85 |
| 2022-08-17 |
AEL.N0000 |
13.500 |
13.500 |
12.800 |
12.900 |
134 |
| 2022-08-16 |
AEL.N0000 |
13.800 |
13.800 |
13.200 |
13.400 |
171 |
| 2022-08-15 |
AEL.N0000 |
13.000 |
13.800 |
13.000 |
13.300 |
269 |
| 2022-08-12 |
AEL.N0000 |
13.000 |
13.400 |
12.800 |
13.000 |
246 |
| 2022-08-10 |
AEL.N0000 |
13.200 |
13.400 |
12.100 |
12.700 |
316 |
| 2022-08-09 |
AEL.N0000 |
13.000 |
14.000 |
12.700 |
13.500 |
507 |