ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-07-08 |
AEL.N0000 |
8.500 |
8.800 |
8.300 |
8.400 |
102 |
| 2022-07-07 |
AEL.N0000 |
8.900 |
9.000 |
8.500 |
8.600 |
137 |
| 2022-07-06 |
AEL.N0000 |
9.000 |
9.000 |
8.600 |
8.800 |
130 |
| 2022-07-05 |
AEL.N0000 |
9.500 |
9.500 |
8.900 |
8.900 |
239 |
| 2022-07-04 |
AEL.N0000 |
9.600 |
9.600 |
9.300 |
9.300 |
99 |
| 2022-07-01 |
AEL.N0000 |
9.300 |
9.700 |
9.300 |
9.600 |
100 |
| 2022-06-30 |
AEL.N0000 |
9.600 |
9.600 |
9.200 |
9.300 |
118 |
| 2022-06-29 |
AEL.N0000 |
9.600 |
9.600 |
9.300 |
9.500 |
132 |
| 2022-06-28 |
AEL.N0000 |
9.800 |
9.800 |
9.300 |
9.600 |
161 |
| 2022-06-27 |
AEL.N0000 |
10.000 |
10.000 |
9.500 |
9.600 |
194 |
| 2022-06-24 |
AEL.N0000 |
10.000 |
10.100 |
9.800 |
10.000 |
104 |
| 2022-06-23 |
AEL.N0000 |
9.800 |
10.000 |
9.600 |
9.900 |
110 |
| 2022-06-22 |
AEL.N0000 |
10.000 |
10.000 |
9.600 |
9.700 |
204 |
| 2022-06-21 |
AEL.N0000 |
9.800 |
10.200 |
9.800 |
10.000 |
55 |
| 2022-06-20 |
AEL.N0000 |
10.300 |
10.400 |
9.600 |
9.900 |
244 |
| 2022-06-17 |
AEL.N0000 |
10.800 |
10.800 |
10.000 |
10.500 |
151 |
| 2022-06-16 |
AEL.N0000 |
11.000 |
11.000 |
10.800 |
10.800 |
108 |
| 2022-06-15 |
AEL.N0000 |
11.000 |
11.000 |
10.800 |
10.900 |
89 |
| 2022-06-13 |
AEL.N0000 |
11.500 |
11.500 |
10.800 |
11.000 |
144 |
| 2022-06-10 |
AEL.N0000 |
11.500 |
11.600 |
11.200 |
11.400 |
70 |