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