ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-12-27 |
AEL.N0000 |
35.000 |
35.100 |
34.000 |
34.500 |
451 |
| 2024-12-26 |
AEL.N0000 |
35.300 |
35.600 |
34.900 |
35.100 |
509 |
| 2024-12-24 |
AEL.N0000 |
35.100 |
35.600 |
33.500 |
35.300 |
515 |
| 2024-12-23 |
AEL.N0000 |
34.500 |
35.200 |
34.500 |
35.000 |
1370 |
| 2024-12-20 |
AEL.N0000 |
32.100 |
34.500 |
32.000 |
34.200 |
923 |
| 2024-12-19 |
AEL.N0000 |
32.000 |
32.200 |
31.500 |
32.000 |
286 |
| 2024-12-18 |
AEL.N0000 |
31.500 |
31.900 |
31.100 |
31.800 |
261 |
| 2024-12-17 |
AEL.N0000 |
32.100 |
32.200 |
31.100 |
31.500 |
487 |
| 2024-12-16 |
AEL.N0000 |
31.300 |
32.500 |
31.300 |
32.400 |
698 |
| 2024-12-13 |
AEL.N0000 |
30.400 |
32.200 |
30.400 |
31.300 |
592 |
| 2024-12-12 |
AEL.N0000 |
30.400 |
31.000 |
30.100 |
30.400 |
408 |
| 2024-12-11 |
AEL.N0000 |
30.400 |
30.500 |
29.900 |
30.200 |
530 |
| 2024-12-10 |
AEL.N0000 |
30.900 |
31.000 |
30.300 |
30.400 |
518 |
| 2024-12-09 |
AEL.N0000 |
31.600 |
31.800 |
30.900 |
30.900 |
589 |
| 2024-12-06 |
AEL.N0000 |
30.000 |
31.500 |
30.000 |
31.200 |
837 |
| 2024-12-05 |
AEL.N0000 |
29.100 |
30.500 |
29.100 |
30.000 |
612 |
| 2024-12-04 |
AEL.N0000 |
28.900 |
29.700 |
28.900 |
29.300 |
318 |
| 2024-12-03 |
AEL.N0000 |
28.800 |
29.200 |
28.600 |
29.000 |
441 |
| 2024-12-02 |
AEL.N0000 |
27.400 |
28.900 |
27.300 |
28.500 |
533 |
| 2024-11-29 |
AEL.N0000 |
27.200 |
27.400 |
27.100 |
27.300 |
194 |