ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-12-22 |
AEL.N0000 |
33.800 |
34.000 |
32.900 |
33.900 |
285 |
| 2021-12-21 |
AEL.N0000 |
33.500 |
33.900 |
31.300 |
33.300 |
321 |
| 2021-12-20 |
AEL.N0000 |
34.200 |
35.000 |
33.100 |
33.600 |
418 |
| 2021-12-17 |
AEL.N0000 |
33.500 |
36.200 |
33.300 |
35.100 |
1643 |
| 2021-12-16 |
AEL.N0000 |
31.500 |
33.200 |
31.000 |
32.500 |
749 |
| 2021-12-15 |
AEL.N0000 |
32.000 |
32.000 |
31.000 |
31.500 |
187 |
| 2021-12-14 |
AEL.N0000 |
31.400 |
32.300 |
31.000 |
31.700 |
408 |
| 2021-12-13 |
AEL.N0000 |
31.000 |
31.700 |
30.900 |
31.400 |
324 |
| 2021-12-10 |
AEL.N0000 |
30.900 |
31.400 |
30.100 |
31.300 |
345 |
| 2021-12-09 |
AEL.N0000 |
30.500 |
31.000 |
30.000 |
30.600 |
232 |
| 2021-12-08 |
AEL.N0000 |
31.600 |
31.600 |
30.400 |
30.700 |
283 |
| 2021-12-07 |
AEL.N0000 |
32.500 |
32.500 |
31.000 |
31.300 |
378 |
| 2021-12-06 |
AEL.N0000 |
32.000 |
32.000 |
30.700 |
30.900 |
330 |
| 2021-12-03 |
AEL.N0000 |
31.300 |
32.700 |
30.700 |
31.600 |
1238 |
| 2021-12-02 |
AEL.N0000 |
31.600 |
31.600 |
29.800 |
30.200 |
315 |
| 2021-12-01 |
AEL.N0000 |
30.700 |
31.600 |
30.200 |
30.500 |
942 |
| 2021-11-30 |
AEL.N0000 |
29.300 |
30.700 |
29.300 |
30.200 |
998 |
| 2021-11-29 |
AEL.N0000 |
28.000 |
30.400 |
28.000 |
29.100 |
1088 |
| 2021-11-26 |
AEL.N0000 |
28.600 |
28.800 |
27.600 |
28.300 |
414 |
| 2021-11-25 |
AEL.N0000 |
27.900 |
28.800 |
27.600 |
28.500 |
947 |