ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-06-25 |
AEL.N0000 |
17.600 |
18.400 |
17.500 |
18.000 |
324 |
| 2020-06-24 |
AEL.N0000 |
17.700 |
17.800 |
17.400 |
17.600 |
113 |
| 2020-06-23 |
AEL.N0000 |
17.600 |
17.900 |
17.500 |
17.500 |
230 |
| 2020-06-22 |
AEL.N0000 |
17.600 |
17.800 |
17.500 |
17.600 |
193 |
| 2020-06-19 |
AEL.N0000 |
17.700 |
17.700 |
17.000 |
17.600 |
235 |
| 2020-06-18 |
AEL.N0000 |
17.800 |
18.000 |
17.400 |
17.500 |
243 |
| 2020-06-17 |
AEL.N0000 |
17.500 |
18.100 |
17.400 |
17.600 |
329 |
| 2020-06-16 |
AEL.N0000 |
17.400 |
17.400 |
17.100 |
17.100 |
73 |
| 2020-06-15 |
AEL.N0000 |
17.500 |
17.500 |
16.900 |
17.000 |
215 |
| 2020-06-12 |
AEL.N0000 |
17.000 |
17.600 |
16.800 |
17.500 |
216 |
| 2020-06-11 |
AEL.N0000 |
17.500 |
17.800 |
17.200 |
17.300 |
142 |
| 2020-06-10 |
AEL.N0000 |
17.900 |
17.900 |
17.000 |
17.200 |
310 |
| 2020-06-09 |
AEL.N0000 |
17.700 |
18.300 |
17.400 |
17.500 |
582 |
| 2020-06-08 |
AEL.N0000 |
15.700 |
17.800 |
15.700 |
17.300 |
699 |
| 2020-06-04 |
AEL.N0000 |
15.600 |
15.800 |
15.400 |
15.700 |
67 |
| 2020-06-03 |
AEL.N0000 |
15.300 |
15.800 |
15.300 |
15.500 |
187 |
| 2020-06-02 |
AEL.N0000 |
15.600 |
15.600 |
15.200 |
15.300 |
130 |
| 2020-06-01 |
AEL.N0000 |
15.900 |
15.900 |
15.300 |
15.500 |
146 |
| 2020-05-29 |
AEL.N0000 |
15.900 |
16.000 |
15.400 |
15.700 |
236 |
| 2020-05-28 |
AEL.N0000 |
15.400 |
15.900 |
15.400 |
15.700 |
356 |