ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-06-02 |
AEL.N0000 |
40.200 |
42.400 |
40.200 |
42.000 |
1601 |
| 2025-05-30 |
AEL.N0000 |
38.400 |
38.900 |
38.200 |
38.400 |
303 |
| 2025-05-29 |
AEL.N0000 |
38.800 |
38.900 |
38.400 |
38.500 |
234 |
| 2025-05-28 |
AEL.N0000 |
38.400 |
39.000 |
38.200 |
38.800 |
219 |
| 2025-05-23 |
AEL.N0000 |
38.700 |
38.900 |
38.300 |
38.400 |
369 |
| 2025-05-22 |
AEL.N0000 |
38.800 |
38.800 |
37.800 |
38.000 |
220 |
| 2025-05-21 |
AEL.N0000 |
38.000 |
38.500 |
37.800 |
38.000 |
211 |
| 2025-05-20 |
AEL.N0000 |
38.500 |
38.900 |
38.000 |
38.000 |
159 |
| 2025-05-19 |
AEL.N0000 |
38.500 |
39.000 |
38.300 |
38.500 |
129 |
| 2025-05-16 |
AEL.N0000 |
39.000 |
39.500 |
38.000 |
38.300 |
321 |
| 2025-05-15 |
AEL.N0000 |
39.500 |
39.500 |
38.900 |
38.900 |
145 |
| 2025-05-14 |
AEL.N0000 |
38.600 |
39.500 |
38.500 |
39.000 |
133 |
| 2025-05-09 |
AEL.N0000 |
38.800 |
39.000 |
38.400 |
38.500 |
137 |
| 2025-05-08 |
AEL.N0000 |
39.000 |
39.000 |
38.500 |
38.600 |
106 |
| 2025-05-07 |
AEL.N0000 |
38.500 |
39.000 |
38.400 |
38.600 |
93 |
| 2025-05-06 |
AEL.N0000 |
38.500 |
39.000 |
38.500 |
38.700 |
108 |
| 2025-05-05 |
AEL.N0000 |
39.000 |
39.000 |
38.100 |
38.500 |
168 |
| 2025-05-02 |
AEL.N0000 |
39.400 |
39.400 |
38.000 |
38.400 |
304 |
| 2025-04-30 |
AEL.N0000 |
39.400 |
39.400 |
38.400 |
39.000 |
135 |
| 2025-04-29 |
AEL.N0000 |
39.100 |
39.800 |
38.700 |
39.000 |
181 |