ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-07-23 |
AEL.N0000 |
18.700 |
18.800 |
18.700 |
18.700 |
138 |
2020-07-22 |
AEL.N0000 |
18.800 |
18.900 |
18.600 |
18.700 |
183 |
2020-07-21 |
AEL.N0000 |
18.800 |
19.000 |
18.500 |
18.700 |
328 |
2020-07-20 |
AEL.N0000 |
18.300 |
18.900 |
18.200 |
18.700 |
457 |
2020-07-17 |
AEL.N0000 |
17.500 |
18.100 |
17.300 |
17.800 |
393 |
2020-07-16 |
AEL.N0000 |
17.200 |
17.600 |
16.600 |
16.900 |
314 |
2020-07-15 |
AEL.N0000 |
17.400 |
17.400 |
16.500 |
17.000 |
315 |
2020-07-14 |
AEL.N0000 |
16.500 |
17.900 |
16.500 |
17.100 |
460 |
2020-07-13 |
AEL.N0000 |
16.800 |
17.300 |
15.600 |
16.700 |
522 |
2020-07-10 |
AEL.N0000 |
18.100 |
18.100 |
17.100 |
17.400 |
728 |
2020-07-09 |
AEL.N0000 |
18.300 |
18.400 |
18.200 |
18.300 |
123 |
2020-07-08 |
AEL.N0000 |
18.500 |
18.500 |
18.000 |
18.100 |
244 |
2020-07-07 |
AEL.N0000 |
18.700 |
18.800 |
18.200 |
18.400 |
203 |
2020-07-06 |
AEL.N0000 |
18.500 |
18.900 |
18.000 |
18.600 |
193 |
2020-07-03 |
AEL.N0000 |
19.000 |
19.100 |
18.300 |
18.400 |
376 |
2020-07-02 |
AEL.N0000 |
19.200 |
19.300 |
18.600 |
18.900 |
329 |
2020-07-01 |
AEL.N0000 |
18.800 |
19.400 |
18.700 |
19.200 |
449 |
2020-06-30 |
AEL.N0000 |
18.900 |
18.900 |
18.500 |
18.700 |
192 |
2020-06-29 |
AEL.N0000 |
18.600 |
18.900 |
18.500 |
18.700 |
289 |
2020-06-26 |
AEL.N0000 |
18.500 |
18.600 |
18.100 |
18.500 |
431 |