ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-01-31 |
AEL.N0000 |
19.900 |
20.800 |
19.900 |
20.600 |
400 |
2020-01-30 |
AEL.N0000 |
19.800 |
20.100 |
19.800 |
20.000 |
84 |
2020-01-29 |
AEL.N0000 |
19.700 |
20.100 |
19.700 |
20.000 |
180 |
2020-01-28 |
AEL.N0000 |
19.600 |
19.900 |
19.500 |
19.700 |
125 |
2020-01-27 |
AEL.N0000 |
20.000 |
20.000 |
19.500 |
19.800 |
163 |
2020-01-24 |
AEL.N0000 |
19.700 |
19.900 |
19.600 |
19.800 |
150 |
2020-01-23 |
AEL.N0000 |
19.500 |
20.000 |
19.400 |
19.700 |
266 |
2020-01-22 |
AEL.N0000 |
19.700 |
20.200 |
19.500 |
19.500 |
347 |
2020-01-21 |
AEL.N0000 |
19.500 |
19.700 |
19.400 |
19.500 |
201 |
2020-01-20 |
AEL.N0000 |
19.700 |
19.800 |
19.400 |
19.400 |
169 |
2020-01-17 |
AEL.N0000 |
19.800 |
20.000 |
19.600 |
19.700 |
125 |
2020-01-16 |
AEL.N0000 |
20.000 |
20.100 |
19.700 |
19.800 |
160 |
2020-01-14 |
AEL.N0000 |
20.500 |
20.600 |
19.900 |
20.000 |
200 |
2020-01-13 |
AEL.N0000 |
19.900 |
20.600 |
20.800 |
20.300 |
276 |
2020-01-09 |
AEL.N0000 |
19.100 |
20.000 |
19.000 |
19.600 |
425 |
2020-01-08 |
AEL.N0000 |
19.800 |
19.800 |
18.600 |
18.700 |
638 |
2020-01-07 |
AEL.N0000 |
20.900 |
20.900 |
19.800 |
20.000 |
451 |
2020-01-06 |
AEL.N0000 |
21.500 |
21.500 |
20.700 |
20.900 |
584 |
2020-01-03 |
AEL.N0000 |
21.600 |
21.800 |
21.500 |
21.600 |
100 |
2020-01-02 |
AEL.N0000 |
21.900 |
21.900 |
21.500 |
21.700 |
95 |