ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-11-24 |
AEL.N0000 |
26.800 |
27.400 |
26.500 |
27.100 |
229 |
| 2021-11-23 |
AEL.N0000 |
26.600 |
26.900 |
26.500 |
26.600 |
200 |
| 2021-11-22 |
AEL.N0000 |
27.400 |
27.400 |
26.600 |
26.800 |
184 |
| 2021-11-19 |
AEL.N0000 |
27.500 |
28.400 |
27.000 |
27.100 |
503 |
| 2021-11-17 |
AEL.N0000 |
27.800 |
28.100 |
27.000 |
27.500 |
687 |
| 2021-11-16 |
AEL.N0000 |
26.300 |
27.800 |
26.300 |
27.100 |
1147 |
| 2021-11-15 |
AEL.N0000 |
24.500 |
26.400 |
24.400 |
26.000 |
354 |
| 2021-11-12 |
AEL.N0000 |
25.300 |
25.700 |
25.000 |
25.400 |
181 |
| 2021-11-11 |
AEL.N0000 |
25.400 |
25.500 |
24.500 |
25.000 |
156 |
| 2021-11-10 |
AEL.N0000 |
24.500 |
25.200 |
24.000 |
24.900 |
185 |
| 2021-11-09 |
AEL.N0000 |
24.600 |
25.000 |
24.500 |
24.500 |
177 |
| 2021-11-08 |
AEL.N0000 |
25.300 |
25.400 |
24.500 |
25.000 |
254 |
| 2021-11-05 |
AEL.N0000 |
26.500 |
26.500 |
25.200 |
25.300 |
190 |
| 2021-11-03 |
AEL.N0000 |
25.300 |
27.400 |
25.300 |
26.200 |
1114 |
| 2021-11-02 |
AEL.N0000 |
25.200 |
25.400 |
24.400 |
25.000 |
256 |
| 2021-11-01 |
AEL.N0000 |
26.200 |
26.200 |
25.200 |
25.600 |
333 |
| 2021-10-29 |
AEL.N0000 |
26.000 |
26.700 |
25.100 |
26.200 |
819 |
| 2021-10-28 |
AEL.N0000 |
24.300 |
27.000 |
23.900 |
26.100 |
1854 |
| 2021-10-27 |
AEL.N0000 |
24.500 |
24.700 |
24.200 |
24.400 |
293 |
| 2021-10-26 |
AEL.N0000 |
23.500 |
24.300 |
23.500 |
24.100 |
432 |