ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-09-23 |
AEL.N0000 |
23.000 |
23.400 |
22.900 |
23.100 |
53 |
| 2021-09-22 |
AEL.N0000 |
23.000 |
23.600 |
22.900 |
23.000 |
57 |
| 2021-09-21 |
AEL.N0000 |
22.900 |
23.100 |
22.700 |
23.000 |
79 |
| 2021-09-17 |
AEL.N0000 |
23.000 |
23.600 |
22.800 |
23.100 |
100 |
| 2021-09-16 |
AEL.N0000 |
23.200 |
23.500 |
22.900 |
23.100 |
103 |
| 2021-09-15 |
AEL.N0000 |
23.000 |
23.700 |
23.000 |
23.200 |
91 |
| 2021-09-14 |
AEL.N0000 |
23.000 |
24.000 |
22.600 |
23.300 |
167 |
| 2021-09-13 |
AEL.N0000 |
23.500 |
23.500 |
22.500 |
0.000 |
227 |
| 2021-09-10 |
AEL.N0000 |
24.200 |
24.200 |
23.200 |
23.500 |
137 |
| 2021-09-09 |
AEL.N0000 |
23.100 |
24.300 |
23.000 |
0.000 |
273 |
| 2021-09-08 |
AEL.N0000 |
24.000 |
24.400 |
23.000 |
0.000 |
363 |
| 2021-09-07 |
AEL.N0000 |
24.400 |
24.800 |
23.600 |
24.000 |
331 |
| 2021-09-06 |
AEL.N0000 |
25.200 |
26.800 |
24.800 |
25.300 |
1979 |
| 2021-09-03 |
AEL.N0000 |
25.900 |
26.800 |
24.800 |
25.300 |
1979 |
| 2021-09-02 |
AEL.N0000 |
23.000 |
25.300 |
23.000 |
24.800 |
950 |
| 2021-08-31 |
AEL.N0000 |
23.000 |
23.300 |
23.000 |
0.000 |
137 |
| 2021-08-30 |
AEL.N0000 |
23.800 |
23.800 |
23.000 |
0.000 |
354 |
| 2021-08-27 |
AEL.N0000 |
22.500 |
23.800 |
22.500 |
23.300 |
476 |
| 2021-08-26 |
AEL.N0000 |
22.600 |
22.900 |
22.300 |
22.500 |
193 |
| 2021-08-25 |
AEL.N0000 |
22.600 |
22.600 |
22.200 |
22.400 |
194 |