ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-10-20 |
AEL.N0000 |
23.500 |
24.000 |
23.300 |
23.800 |
204 |
2020-10-19 |
AEL.N0000 |
24.400 |
24.600 |
23.900 |
24.100 |
360 |
2020-10-16 |
AEL.N0000 |
24.100 |
24.300 |
23.800 |
24.200 |
424 |
2020-10-15 |
AEL.N0000 |
24.200 |
24.300 |
23.800 |
24.000 |
390 |
2020-10-14 |
AEL.N0000 |
22.900 |
24.200 |
22.600 |
23.800 |
567 |
2020-10-13 |
AEL.N0000 |
23.000 |
23.500 |
22.600 |
22.900 |
335 |
2020-10-12 |
AEL.N0000 |
22.800 |
23.500 |
22.700 |
22.900 |
380 |
2020-10-09 |
AEL.N0000 |
22.300 |
22.900 |
22.300 |
22.700 |
433 |
2020-10-08 |
AEL.N0000 |
21.600 |
22.300 |
21.600 |
22.000 |
349 |
2020-10-07 |
AEL.N0000 |
21.100 |
21.900 |
21.100 |
21.000 |
341 |
2020-10-06 |
AEL.N0000 |
20.500 |
22.500 |
19.500 |
21.000 |
845 |
2020-10-05 |
AEL.N0000 |
23.000 |
23.000 |
20.900 |
21.300 |
990 |
2020-10-02 |
AEL.N0000 |
23.600 |
24.400 |
23.400 |
23.900 |
422 |
2020-09-30 |
AEL.N0000 |
23.700 |
23.800 |
23.300 |
23.600 |
284 |
2020-09-29 |
AEL.N0000 |
23.800 |
0.000 |
23.400 |
23.700 |
308 |
2020-09-28 |
AEL.N0000 |
24.000 |
24.100 |
23.900 |
23.900 |
228 |
2020-09-25 |
AEL.N0000 |
24.400 |
24.400 |
23.900 |
24.000 |
301 |
2020-09-24 |
AEL.N0000 |
24.700 |
24.800 |
24.200 |
24.400 |
317 |
2020-09-23 |
AEL.N0000 |
24.300 |
25.000 |
24.100 |
24.600 |
1167 |
2020-09-22 |
AEL.N0000 |
24.000 |
24.100 |
23.500 |
23.500 |
237 |