ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-04-22 |
AEL.N0000 |
23.500 |
23.500 |
22.500 |
22.700 |
207 |
| 2021-04-21 |
AEL.N0000 |
22.900 |
23.800 |
22.500 |
23.500 |
115 |
| 2021-04-20 |
AEL.N0000 |
24.000 |
24.500 |
22.800 |
23.100 |
346 |
| 2021-04-19 |
AEL.N0000 |
24.900 |
25.000 |
23.800 |
23.900 |
364 |
| 2021-04-16 |
AEL.N0000 |
25.200 |
25.500 |
24.100 |
24.600 |
177 |
| 2021-04-15 |
AEL.N0000 |
24.500 |
25.400 |
24.200 |
25.000 |
322 |
| 2021-04-12 |
AEL.N0000 |
24.600 |
24.800 |
24.000 |
24.400 |
230 |
| 2021-04-09 |
AEL.N0000 |
24.000 |
25.000 |
24.000 |
24.500 |
433 |
| 2021-04-08 |
AEL.N0000 |
23.600 |
24.000 |
23.000 |
23.900 |
301 |
| 2021-04-07 |
AEL.N0000 |
24.000 |
24.000 |
23.500 |
23.600 |
215 |
| 2021-04-06 |
AEL.N0000 |
23.300 |
24.000 |
23.300 |
24.000 |
190 |
| 2021-04-05 |
AEL.N0000 |
23.500 |
24.000 |
23.300 |
23.500 |
284 |
| 2021-04-01 |
AEL.N0000 |
22.400 |
23.500 |
22.000 |
23.000 |
129 |
| 2021-03-31 |
AEL.N0000 |
22.100 |
22.500 |
21.900 |
22.100 |
88 |
| 2021-03-30 |
AEL.N0000 |
22.200 |
22.200 |
21.800 |
21.900 |
127 |
| 2021-03-29 |
AEL.N0000 |
22.500 |
22.500 |
22.000 |
22.000 |
121 |
| 2021-03-26 |
AEL.N0000 |
22.200 |
22.500 |
21.900 |
22.100 |
102 |
| 2021-03-25 |
AEL.N0000 |
22.500 |
22.900 |
22.000 |
22.100 |
126 |
| 2021-03-24 |
AEL.N0000 |
21.400 |
22.500 |
21.400 |
22.100 |
164 |
| 2021-03-23 |
AEL.N0000 |
21.800 |
22.000 |
21.500 |
21.800 |
137 |