ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-02-22 |
AEL.N0000 |
27.000 |
28.600 |
27.000 |
27.500 |
176 |
| 2022-02-21 |
AEL.N0000 |
29.500 |
29.500 |
27.400 |
27.600 |
404 |
| 2022-02-18 |
AEL.N0000 |
31.000 |
31.000 |
29.200 |
29.300 |
288 |
| 2022-02-17 |
AEL.N0000 |
30.800 |
31.300 |
30.000 |
30.200 |
267 |
| 2022-02-15 |
AEL.N0000 |
31.600 |
32.000 |
30.700 |
30.800 |
171 |
| 2022-02-14 |
AEL.N0000 |
31.500 |
32.000 |
30.800 |
31.000 |
231 |
| 2022-02-11 |
AEL.N0000 |
31.000 |
31.300 |
30.500 |
31.000 |
316 |
| 2022-02-10 |
AEL.N0000 |
30.200 |
31.400 |
29.000 |
30.900 |
367 |
| 2022-02-09 |
AEL.N0000 |
32.000 |
32.500 |
29.100 |
30.000 |
453 |
| 2022-02-08 |
AEL.N0000 |
33.500 |
33.500 |
31.200 |
31.700 |
415 |
| 2022-02-07 |
AEL.N0000 |
34.100 |
34.500 |
32.500 |
33.600 |
184 |
| 2022-02-03 |
AEL.N0000 |
32.800 |
34.500 |
31.200 |
34.100 |
534 |
| 2022-02-02 |
AEL.N0000 |
34.000 |
34.500 |
32.900 |
33.100 |
407 |
| 2022-02-01 |
AEL.N0000 |
34.900 |
34.900 |
33.500 |
33.600 |
222 |
| 2022-01-31 |
AEL.N0000 |
34.800 |
35.000 |
33.500 |
34.100 |
212 |
| 2022-01-28 |
AEL.N0000 |
34.000 |
35.000 |
33.000 |
34.600 |
369 |
| 2022-01-27 |
AEL.N0000 |
35.500 |
35.600 |
33.000 |
34.200 |
487 |
| 2022-01-26 |
AEL.N0000 |
34.000 |
35.800 |
33.300 |
35.300 |
877 |
| 2022-01-25 |
AEL.N0000 |
35.700 |
35.800 |
32.500 |
34.200 |
540 |
| 2022-01-24 |
AEL.N0000 |
37.000 |
37.300 |
35.100 |
35.600 |
580 |