ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-01-19 |
AEL.N0000 |
32.500 |
34.400 |
30.000 |
30.500 |
4720 |
| 2021-01-18 |
AEL.N0000 |
25.800 |
30.000 |
25.000 |
29.900 |
3777 |
| 2021-01-15 |
AEL.N0000 |
24.200 |
25.800 |
24.100 |
25.000 |
704 |
| 2021-01-13 |
AEL.N0000 |
24.300 |
24.500 |
23.900 |
24.100 |
780 |
| 2021-01-12 |
AEL.N0000 |
24.400 |
24.500 |
24.100 |
24.300 |
425 |
| 2021-01-11 |
AEL.N0000 |
24.600 |
24.700 |
24.400 |
24.400 |
440 |
| 2021-01-08 |
AEL.N0000 |
24.700 |
24.700 |
24.500 |
24.600 |
213 |
| 2021-01-07 |
AEL.N0000 |
24.900 |
24.900 |
24.500 |
24.700 |
268 |
| 2021-01-06 |
AEL.N0000 |
25.000 |
25.000 |
24.700 |
24.800 |
307 |
| 2021-01-05 |
AEL.N0000 |
25.000 |
25.100 |
24.800 |
24.900 |
333 |
| 2021-01-04 |
AEL.N0000 |
24.700 |
25.000 |
24.600 |
24.900 |
327 |
| 2020-12-31 |
AEL.N0000 |
25.000 |
25.100 |
24.500 |
24.600 |
335 |
| 2020-12-30 |
AEL.N0000 |
25.000 |
25.100 |
24.800 |
24.800 |
185 |
| 2020-12-28 |
AEL.N0000 |
25.000 |
25.000 |
24.800 |
24.900 |
128 |
| 2020-12-24 |
AEL.N0000 |
25.000 |
25.200 |
24.600 |
24.700 |
253 |
| 2020-12-23 |
AEL.N0000 |
25.000 |
25.200 |
24.900 |
25.000 |
220 |
| 2020-12-22 |
AEL.N0000 |
25.000 |
25.100 |
24.500 |
24.900 |
237 |
| 2020-12-21 |
AEL.N0000 |
24.600 |
25.000 |
24.600 |
24.700 |
142 |
| 2020-12-18 |
AEL.N0000 |
24.900 |
24.900 |
24.500 |
24.600 |
154 |
| 2020-12-17 |
AEL.N0000 |
24.800 |
25.100 |
24.600 |
24.800 |
234 |