ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-03-25 |
AEL.N0000 |
39.000 |
39.000 |
38.000 |
38.800 |
97 |
| 2025-03-24 |
AEL.N0000 |
38.800 |
39.700 |
38.100 |
38.500 |
169 |
| 2025-03-21 |
AEL.N0000 |
38.000 |
39.300 |
38.000 |
39.000 |
151 |
| 2025-03-20 |
AEL.N0000 |
37.500 |
38.000 |
37.300 |
37.900 |
119 |
| 2025-03-19 |
AEL.N0000 |
37.500 |
37.900 |
37.000 |
37.100 |
172 |
| 2025-03-18 |
AEL.N0000 |
38.100 |
38.100 |
37.400 |
37.500 |
233 |
| 2025-03-17 |
AEL.N0000 |
39.000 |
39.500 |
38.000 |
38.100 |
164 |
| 2025-03-14 |
AEL.N0000 |
40.000 |
40.000 |
38.800 |
38.900 |
112 |
| 2025-03-12 |
AEL.N0000 |
38.000 |
39.900 |
37.700 |
39.700 |
265 |
| 2025-03-11 |
AEL.N0000 |
38.600 |
38.800 |
37.700 |
38.000 |
319 |
| 2025-03-10 |
AEL.N0000 |
39.400 |
39.400 |
38.300 |
38.600 |
102 |
| 2025-03-07 |
AEL.N0000 |
39.000 |
39.900 |
38.800 |
39.000 |
106 |
| 2025-03-06 |
AEL.N0000 |
39.900 |
40.300 |
39.000 |
39.200 |
224 |
| 2025-03-05 |
AEL.N0000 |
38.100 |
39.900 |
38.100 |
39.900 |
185 |
| 2025-03-04 |
AEL.N0000 |
38.500 |
38.500 |
37.700 |
38.300 |
287 |
| 2025-03-03 |
AEL.N0000 |
40.000 |
40.000 |
38.500 |
38.600 |
302 |
| 2025-02-28 |
AEL.N0000 |
40.200 |
40.900 |
39.800 |
39.900 |
178 |
| 2025-02-27 |
AEL.N0000 |
40.200 |
40.200 |
39.200 |
40.100 |
278 |
| 2025-02-25 |
AEL.N0000 |
40.000 |
40.500 |
39.500 |
39.600 |
307 |
| 2025-02-24 |
AEL.N0000 |
40.500 |
40.500 |
39.700 |
40.000 |
205 |