ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-03-24 |
AEL.N0000 |
20.000 |
20.000 |
19.600 |
19.800 |
108 |
| 2022-03-23 |
AEL.N0000 |
20.700 |
20.700 |
19.600 |
19.900 |
147 |
| 2022-03-22 |
AEL.N0000 |
20.800 |
20.900 |
20.000 |
20.100 |
210 |
| 2022-03-21 |
AEL.N0000 |
20.500 |
20.800 |
20.000 |
20.400 |
145 |
| 2022-03-18 |
AEL.N0000 |
20.000 |
20.500 |
19.600 |
20.200 |
233 |
| 2022-03-16 |
AEL.N0000 |
20.000 |
20.500 |
19.100 |
20.000 |
212 |
| 2022-03-15 |
AEL.N0000 |
21.200 |
21.200 |
19.800 |
20.000 |
512 |
| 2022-03-14 |
AEL.N0000 |
22.100 |
22.100 |
20.800 |
21.000 |
356 |
| 2022-03-11 |
AEL.N0000 |
23.000 |
23.400 |
21.900 |
22.200 |
142 |
| 2022-03-10 |
AEL.N0000 |
21.700 |
23.000 |
21.700 |
22.800 |
253 |
| 2022-03-09 |
AEL.N0000 |
23.000 |
23.000 |
21.000 |
21.700 |
428 |
| 2022-03-08 |
AEL.N0000 |
24.500 |
24.500 |
22.100 |
22.500 |
247 |
| 2022-03-07 |
AEL.N0000 |
24.500 |
24.600 |
23.600 |
24.000 |
347 |
| 2022-03-04 |
AEL.N0000 |
24.600 |
24.700 |
23.900 |
24.200 |
389 |
| 2022-03-03 |
AEL.N0000 |
26.000 |
26.800 |
23.900 |
25.000 |
273 |
| 2022-03-02 |
AEL.N0000 |
27.000 |
27.300 |
26.000 |
26.100 |
200 |
| 2022-02-28 |
AEL.N0000 |
26.000 |
27.000 |
24.500 |
26.700 |
306 |
| 2022-02-25 |
AEL.N0000 |
23.500 |
26.000 |
23.300 |
25.300 |
335 |
| 2022-02-24 |
AEL.N0000 |
26.000 |
26.900 |
24.000 |
24.200 |
393 |
| 2022-02-23 |
AEL.N0000 |
27.500 |
27.500 |
23.100 |
26.100 |
425 |