ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-03-22 |
AEL.N0000 |
21.500 |
22.000 |
21.200 |
21.900 |
94 |
| 2021-03-19 |
AEL.N0000 |
22.000 |
22.000 |
21.200 |
21.400 |
219 |
| 2021-03-18 |
AEL.N0000 |
22.500 |
22.500 |
21.600 |
21.900 |
189 |
| 2021-03-17 |
AEL.N0000 |
22.600 |
22.800 |
22.000 |
22.400 |
96 |
| 2021-03-16 |
AEL.N0000 |
22.900 |
23.000 |
23.000 |
22.500 |
162 |
| 2021-03-15 |
AEL.N0000 |
23.200 |
23.500 |
23.000 |
23.000 |
71 |
| 2021-03-12 |
AEL.N0000 |
23.000 |
23.500 |
23.000 |
23.300 |
69 |
| 2021-03-10 |
AEL.N0000 |
23.300 |
24.000 |
23.000 |
23.000 |
144 |
| 2021-03-09 |
AEL.N0000 |
24.000 |
25.000 |
23.300 |
23.600 |
245 |
| 2021-03-08 |
AEL.N0000 |
23.100 |
23.900 |
22.500 |
23.100 |
243 |
| 2021-03-05 |
AEL.N0000 |
22.000 |
22.900 |
21.000 |
22.600 |
137 |
| 2021-03-04 |
AEL.N0000 |
22.800 |
23.400 |
22.000 |
22.100 |
215 |
| 2021-03-03 |
AEL.N0000 |
23.200 |
23.400 |
22.500 |
22.500 |
391 |
| 2021-03-02 |
AEL.N0000 |
24.000 |
24.000 |
23.300 |
23.400 |
222 |
| 2021-03-01 |
AEL.N0000 |
24.900 |
24.900 |
23.800 |
24.000 |
119 |
| 2021-02-25 |
AEL.N0000 |
24.000 |
24.300 |
24.000 |
24.100 |
304 |
| 2021-02-24 |
AEL.N0000 |
23.000 |
24.200 |
23.000 |
23.900 |
162 |
| 2021-02-23 |
AEL.N0000 |
24.500 |
24.000 |
24.000 |
23.500 |
353 |
| 2021-02-22 |
AEL.N0000 |
25.700 |
25.700 |
24.600 |
25.000 |
190 |
| 2021-02-19 |
AEL.N0000 |
25.500 |
25.700 |
25.000 |
25.200 |
162 |