ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-06-09 |
AEL.N0000 |
11.000 |
11.400 |
10.900 |
11.400 |
39 |
| 2022-06-08 |
AEL.N0000 |
11.000 |
11.800 |
10.800 |
11.000 |
137 |
| 2022-06-07 |
AEL.N0000 |
11.700 |
11.700 |
10.900 |
11.000 |
143 |
| 2022-06-06 |
AEL.N0000 |
12.000 |
12.000 |
11.200 |
11.300 |
121 |
| 2022-06-03 |
AEL.N0000 |
11.600 |
12.100 |
11.600 |
12.000 |
53 |
| 2022-06-02 |
AEL.N0000 |
12.000 |
12.000 |
11.500 |
11.700 |
46 |
| 2022-06-01 |
AEL.N0000 |
11.600 |
11.800 |
11.300 |
11.700 |
101 |
| 2022-05-31 |
AEL.N0000 |
11.800 |
12.300 |
11.300 |
11.800 |
87 |
| 2022-05-30 |
AEL.N0000 |
12.200 |
12.400 |
11.800 |
11.900 |
59 |
| 2022-05-27 |
AEL.N0000 |
12.300 |
12.300 |
11.900 |
12.000 |
157 |
| 2022-05-26 |
AEL.N0000 |
12.300 |
12.600 |
12.200 |
12.300 |
105 |
| 2022-05-25 |
AEL.N0000 |
12.800 |
13.000 |
12.500 |
12.800 |
118 |
| 2022-05-24 |
AEL.N0000 |
12.800 |
13.000 |
12.600 |
12.700 |
152 |
| 2022-05-23 |
AEL.N0000 |
12.800 |
13.000 |
12.700 |
12.800 |
182 |
| 2022-05-20 |
AEL.N0000 |
13.000 |
13.000 |
12.700 |
12.800 |
129 |
| 2022-05-19 |
AEL.N0000 |
13.000 |
13.400 |
12.500 |
12.700 |
147 |
| 2022-05-18 |
AEL.N0000 |
13.500 |
14.100 |
12.900 |
13.100 |
349 |
| 2022-05-17 |
AEL.N0000 |
13.400 |
13.400 |
12.800 |
13.200 |
376 |
| 2022-05-13 |
AEL.N0000 |
12.900 |
13.900 |
12.000 |
12.400 |
141 |
| 2022-05-12 |
AEL.N0000 |
11.900 |
13.000 |
11.800 |
12.000 |
125 |