ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-02-18 |
AEL.N0000 |
24.500 |
25.600 |
24.500 |
25.200 |
169 |
| 2021-02-17 |
AEL.N0000 |
24.100 |
25.000 |
23.100 |
24.500 |
270 |
| 2021-02-16 |
AEL.N0000 |
25.000 |
25.600 |
24.000 |
24.100 |
373 |
| 2021-02-15 |
AEL.N0000 |
26.600 |
26.600 |
25.000 |
25.100 |
406 |
| 2021-02-12 |
AEL.N0000 |
25.500 |
27.000 |
25.500 |
26.500 |
372 |
| 2021-02-11 |
AEL.N0000 |
25.500 |
26.500 |
23.600 |
25.000 |
466 |
| 2021-02-10 |
AEL.N0000 |
25.900 |
27.000 |
25.000 |
25.300 |
480 |
| 2021-02-09 |
AEL.N0000 |
26.100 |
26.800 |
25.200 |
25.600 |
256 |
| 2021-02-08 |
AEL.N0000 |
26.900 |
27.300 |
26.000 |
26.100 |
247 |
| 2021-02-05 |
AEL.N0000 |
27.000 |
27.900 |
26.700 |
26.900 |
237 |
| 2021-02-03 |
AEL.N0000 |
27.900 |
28.000 |
25.300 |
27.000 |
492 |
| 2021-02-02 |
AEL.N0000 |
28.200 |
29.000 |
24.700 |
26.200 |
567 |
| 2021-02-01 |
AEL.N0000 |
29.000 |
29.200 |
27.600 |
28.400 |
352 |
| 2021-01-29 |
AEL.N0000 |
29.900 |
29.900 |
28.500 |
29.000 |
548 |
| 2021-01-27 |
AEL.N0000 |
31.000 |
31.100 |
29.300 |
29.900 |
770 |
| 2021-01-26 |
AEL.N0000 |
31.200 |
31.400 |
30.100 |
30.600 |
681 |
| 2021-01-25 |
AEL.N0000 |
30.500 |
31.000 |
30.000 |
30.400 |
647 |
| 2021-01-22 |
AEL.N0000 |
31.500 |
31.800 |
30.000 |
31.000 |
980 |
| 2021-01-21 |
AEL.N0000 |
30.800 |
31.700 |
29.000 |
30.500 |
998 |
| 2021-01-20 |
AEL.N0000 |
30.000 |
30.800 |
30.800 |
30.800 |
1243 |