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