ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-11-18 |
AEL.N0000 |
25.500 |
25.500 |
24.800 |
24.800 |
337 |
2020-11-17 |
AEL.N0000 |
24.700 |
25.100 |
24.500 |
25.000 |
282 |
2020-11-16 |
AEL.N0000 |
24.700 |
24.900 |
24.500 |
24.600 |
141 |
2020-11-13 |
AEL.N0000 |
25.000 |
25.000 |
24.600 |
24.600 |
267 |
2020-11-12 |
AEL.N0000 |
25.100 |
25.100 |
24.700 |
24.800 |
206 |
2020-11-11 |
AEL.N0000 |
25.000 |
25.100 |
24.600 |
25.000 |
359 |
2020-11-10 |
AEL.N0000 |
25.000 |
25.300 |
24.400 |
25.000 |
775 |
2020-11-09 |
AEL.N0000 |
23.700 |
24.800 |
23.300 |
24.600 |
724 |
2020-11-06 |
AEL.N0000 |
23.700 |
23.900 |
23.400 |
23.700 |
187 |
2020-11-05 |
AEL.N0000 |
23.000 |
24.000 |
22.900 |
23.500 |
369 |
2020-11-04 |
AEL.N0000 |
22.500 |
23.000 |
22.400 |
22.800 |
169 |
2020-11-03 |
AEL.N0000 |
21.900 |
22.700 |
21.900 |
22.400 |
156 |
2020-11-02 |
AEL.N0000 |
21.500 |
22.400 |
21.500 |
22.000 |
110 |
2020-10-29 |
AEL.N0000 |
21.500 |
22.600 |
21.500 |
22.400 |
141 |
2020-10-28 |
AEL.N0000 |
22.200 |
22.300 |
21.300 |
21.500 |
194 |
2020-10-27 |
AEL.N0000 |
21.900 |
22.200 |
21.900 |
22.000 |
131 |
2020-10-26 |
AEL.N0000 |
21.500 |
22.100 |
21.500 |
21.800 |
245 |
2020-10-23 |
AEL.N0000 |
23.000 |
23.500 |
22.000 |
22.400 |
242 |
2020-10-22 |
AEL.N0000 |
21.600 |
23.000 |
21.000 |
22.300 |
281 |
2020-10-21 |
AEL.N0000 |
23.800 |
23.800 |
22.000 |
22.200 |
617 |