ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-03-03 |
AEL.N0000 |
19.300 |
19.400 |
18.800 |
18.800 |
154 |
2020-03-02 |
AEL.N0000 |
18.500 |
19.200 |
18.400 |
18.900 |
158 |
2020-02-28 |
AEL.N0000 |
19.000 |
19.000 |
18.200 |
18.300 |
379 |
2020-02-27 |
AEL.N0000 |
18.800 |
19.300 |
18.700 |
19.000 |
203 |
2020-02-26 |
AEL.N0000 |
19.600 |
19.600 |
18.600 |
18.700 |
348 |
2020-02-25 |
AEL.N0000 |
20.600 |
20.600 |
19.500 |
19.600 |
232 |
2020-02-24 |
AEL.N0000 |
20.700 |
20.900 |
20.500 |
20.500 |
133 |
2020-02-20 |
AEL.N0000 |
21.000 |
21.000 |
20.700 |
20.800 |
71 |
2020-02-19 |
AEL.N0000 |
20.600 |
21.200 |
20.600 |
21.100 |
285 |
2020-02-18 |
AEL.N0000 |
20.500 |
20.700 |
20.500 |
20.600 |
136 |
2020-02-17 |
AEL.N0000 |
20.500 |
20.500 |
20.500 |
20.500 |
135 |
2020-02-14 |
AEL.N0000 |
20.600 |
20.600 |
20.500 |
20.600 |
98 |
2020-02-13 |
AEL.N0000 |
20.700 |
20.900 |
20.600 |
20.700 |
160 |
2020-02-12 |
AEL.N0000 |
20.500 |
20.900 |
20.500 |
20.600 |
160 |
2020-02-11 |
AEL.N0000 |
21.000 |
21.000 |
20.400 |
20.500 |
183 |
2020-02-10 |
AEL.N0000 |
21.000 |
21.100 |
20.800 |
21.000 |
149 |
2020-02-07 |
AEL.N0000 |
21.200 |
21.200 |
20.800 |
20.900 |
177 |
2020-02-06 |
AEL.N0000 |
20.800 |
21.400 |
20.800 |
21.200 |
372 |
2020-02-05 |
AEL.N0000 |
20.800 |
21.100 |
20.700 |
20.900 |
241 |
2020-02-03 |
AEL.N0000 |
20.600 |
20.700 |
20.300 |
20.600 |
96 |