ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-01-21 |
AEL.N0000 |
37.400 |
38.400 |
36.400 |
36.800 |
1133 |
| 2022-01-20 |
AEL.N0000 |
35.000 |
37.000 |
34.800 |
36.400 |
2086 |
| 2022-01-19 |
AEL.N0000 |
33.600 |
35.000 |
32.900 |
34.500 |
593 |
| 2022-01-18 |
AEL.N0000 |
34.000 |
34.000 |
33.000 |
33.400 |
361 |
| 2022-01-13 |
AEL.N0000 |
33.700 |
34.400 |
33.400 |
33.900 |
375 |
| 2022-01-12 |
AEL.N0000 |
33.800 |
35.400 |
33.500 |
33.800 |
1375 |
| 2022-01-11 |
AEL.N0000 |
32.500 |
33.000 |
31.500 |
32.300 |
499 |
| 2022-01-10 |
AEL.N0000 |
34.000 |
34.200 |
32.600 |
33.100 |
672 |
| 2022-01-07 |
AEL.N0000 |
32.900 |
33.900 |
32.600 |
33.200 |
280 |
| 2022-01-06 |
AEL.N0000 |
33.000 |
33.200 |
32.300 |
32.500 |
249 |
| 2022-01-05 |
AEL.N0000 |
33.300 |
34.000 |
32.500 |
33.000 |
287 |
| 2022-01-04 |
AEL.N0000 |
34.000 |
34.200 |
33.400 |
33.800 |
403 |
| 2022-01-03 |
AEL.N0000 |
32.200 |
34.400 |
32.200 |
34.000 |
606 |
| 2021-12-31 |
AEL.N0000 |
32.500 |
32.500 |
31.500 |
31.900 |
140 |
| 2021-12-30 |
AEL.N0000 |
31.900 |
32.500 |
31.000 |
32.100 |
360 |
| 2021-12-29 |
AEL.N0000 |
32.000 |
32.300 |
31.700 |
31.900 |
212 |
| 2021-12-28 |
AEL.N0000 |
32.700 |
32.700 |
31.900 |
32.300 |
165 |
| 2021-12-27 |
AEL.N0000 |
33.000 |
33.500 |
31.900 |
32.500 |
425 |
| 2021-12-24 |
AEL.N0000 |
33.000 |
33.000 |
32.600 |
32.700 |
94 |
| 2021-12-23 |
AEL.N0000 |
34.000 |
34.000 |
32.600 |
33.000 |
234 |