ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-08-21 |
AEL.N0000 |
21.900 |
22.500 |
21.600 |
22.000 |
724 |
2020-08-20 |
AEL.N0000 |
23.000 |
23.000 |
22.100 |
22.200 |
1033 |
2020-08-19 |
AEL.N0000 |
20.500 |
22.800 |
21.500 |
22.100 |
1331 |
2020-08-18 |
AEL.N0000 |
20.300 |
20.600 |
20.300 |
20.500 |
308 |
2020-08-17 |
AEL.N0000 |
20.600 |
20.600 |
20.100 |
20.400 |
301 |
2020-08-14 |
AEL.N0000 |
20.700 |
21.000 |
20.500 |
20.600 |
374 |
2020-08-13 |
AEL.N0000 |
20.900 |
21.300 |
20.600 |
20.700 |
490 |
2020-08-12 |
AEL.N0000 |
21.500 |
21.500 |
20.800 |
20.900 |
415 |
2020-08-11 |
AEL.N0000 |
20.600 |
21.500 |
20.500 |
21.400 |
456 |
2020-08-10 |
AEL.N0000 |
21.500 |
21.500 |
20.500 |
20.700 |
694 |
2020-08-07 |
AEL.N0000 |
22.500 |
21.500 |
21.500 |
21.400 |
1559 |
2020-08-06 |
AEL.N0000 |
21.500 |
21.900 |
21.200 |
21.700 |
708 |
2020-08-05 |
AEL.N0000 |
21.500 |
21.800 |
20.900 |
21.300 |
837 |
2020-08-04 |
AEL.N0000 |
19.800 |
21.200 |
19.800 |
20.900 |
1142 |
2020-07-31 |
AEL.N0000 |
19.500 |
19.800 |
19.500 |
19.600 |
236 |
2020-07-30 |
AEL.N0000 |
19.500 |
19.600 |
19.300 |
19.500 |
212 |
2020-07-29 |
AEL.N0000 |
19.700 |
19.700 |
19.400 |
19.600 |
243 |
2020-07-28 |
AEL.N0000 |
19.900 |
19.900 |
19.500 |
19.700 |
253 |
2020-07-27 |
AEL.N0000 |
19.200 |
19.900 |
19.200 |
19.700 |
544 |
2020-07-24 |
AEL.N0000 |
18.800 |
19.100 |
18.800 |
19.000 |
341 |