ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-08-06 |
AEL.N0000 |
21.100 |
21.500 |
20.900 |
21.000 |
150 |
| 2024-08-05 |
AEL.N0000 |
22.000 |
22.500 |
20.800 |
20.900 |
269 |
| 2024-08-02 |
AEL.N0000 |
22.000 |
22.300 |
21.800 |
21.800 |
350 |
| 2024-08-01 |
AEL.N0000 |
22.000 |
22.000 |
21.700 |
21.800 |
40 |
| 2024-07-31 |
AEL.N0000 |
21.800 |
21.900 |
21.500 |
21.600 |
108 |
| 2024-07-30 |
AEL.N0000 |
22.500 |
22.500 |
21.700 |
21.700 |
159 |
| 2024-07-29 |
AEL.N0000 |
22.300 |
22.900 |
22.000 |
22.400 |
102 |
| 2024-07-26 |
AEL.N0000 |
22.300 |
22.400 |
22.100 |
22.300 |
118 |
| 2024-07-25 |
AEL.N0000 |
22.500 |
23.000 |
22.200 |
22.300 |
151 |
| 2024-07-24 |
AEL.N0000 |
23.100 |
23.100 |
22.300 |
22.400 |
420 |
| 2024-07-23 |
AEL.N0000 |
22.500 |
23.000 |
22.000 |
22.300 |
184 |
| 2024-07-22 |
AEL.N0000 |
22.900 |
22.900 |
22.200 |
22.300 |
173 |
| 2024-07-19 |
AEL.N0000 |
23.500 |
23.500 |
22.800 |
23.000 |
53 |
| 2024-07-18 |
AEL.N0000 |
23.900 |
23.900 |
23.000 |
23.000 |
83 |
| 2024-07-17 |
AEL.N0000 |
24.000 |
24.000 |
23.400 |
23.400 |
33 |
| 2024-07-16 |
AEL.N0000 |
24.000 |
24.000 |
23.500 |
23.600 |
49 |
| 2024-07-15 |
AEL.N0000 |
23.000 |
24.100 |
23.000 |
23.500 |
74 |
| 2024-07-12 |
AEL.N0000 |
22.600 |
24.000 |
22.600 |
23.500 |
54 |
| 2024-07-11 |
AEL.N0000 |
23.200 |
23.500 |
23.200 |
23.500 |
34 |
| 2024-07-10 |
AEL.N0000 |
23.000 |
23.300 |
22.600 |
23.000 |
86 |