ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-05-27 |
AEL.N0000 |
14.700 |
15.400 |
14.700 |
15.300 |
288 |
| 2020-05-26 |
AEL.N0000 |
15.000 |
15.000 |
14.300 |
14.700 |
175 |
| 2020-05-22 |
AEL.N0000 |
15.000 |
15.100 |
14.600 |
14.800 |
148 |
| 2020-05-21 |
AEL.N0000 |
15.000 |
15.100 |
14.800 |
15.000 |
254 |
| 2020-05-20 |
AEL.N0000 |
15.000 |
15.000 |
14.300 |
14.500 |
340 |
| 2020-05-19 |
AEL.N0000 |
15.000 |
15.700 |
14.600 |
14.800 |
411 |
| 2020-05-18 |
AEL.N0000 |
15.000 |
15.000 |
14.400 |
14.900 |
333 |
| 2020-05-15 |
AEL.N0000 |
15.000 |
15.000 |
14.400 |
14.500 |
279 |
| 2020-05-14 |
AEL.N0000 |
14.000 |
15.500 |
13.800 |
15.000 |
433 |
| 2020-05-13 |
AEL.N0000 |
13.000 |
14.500 |
13.000 |
13.700 |
411 |
| 2020-05-12 |
AEL.N0000 |
11.000 |
12.900 |
10.600 |
12.100 |
298 |
| 2020-05-11 |
AEL.N0000 |
12.000 |
12.000 |
12.000 |
12.000 |
1 |
| 2020-03-20 |
AEL.N0000 |
14.000 |
14.000 |
12.300 |
13.200 |
288 |
| 2020-03-13 |
AEL.N0000 |
14.800 |
15.100 |
14.000 |
14.900 |
387 |
| 2020-03-12 |
AEL.N0000 |
15.100 |
15.100 |
14.600 |
15.000 |
346 |
| 2020-03-11 |
AEL.N0000 |
15.100 |
15.800 |
15.100 |
15.200 |
572 |
| 2020-03-10 |
AEL.N0000 |
16.500 |
16.500 |
14.500 |
15.000 |
733 |
| 2020-03-06 |
AEL.N0000 |
17.800 |
17.800 |
17.000 |
17.200 |
358 |
| 2020-03-05 |
AEL.N0000 |
18.100 |
18.200 |
17.400 |
17.700 |
287 |
| 2020-03-04 |
AEL.N0000 |
18.900 |
18.900 |
17.900 |
18.100 |
316 |