ACCESS ENGINEERING PLC (AEL) Historical

Date Symbol Open High Low Close Volume
2019-12-31 AEL.N0000 21.900 21.900 21.500 21.800 215
2019-12-30 AEL.N0000 22.100 22.100 21.800 21.900 104
2019-12-27 AEL.N0000 22.300 22.300 21.900 22.000 113
2019-12-26 AEL.N0000 21.900 22.300 21.800 22.000 175
2019-12-24 AEL.N0000 21.900 22.000 21.600 21.900 118
2019-12-23 AEL.N0000 21.700 21.800 21.600 21.700 67
2019-12-20 AEL.N0000 21.700 21.900 21.600 21.700 111
2019-12-19 AEL.N0000 21.900 21.900 21.700 21.700 100
2019-12-18 AEL.N0000 21.500 21.900 21.500 21.900 318
2019-12-17 AEL.N0000 21.500 21.600 21.200 21.500 156
2019-12-16 AEL.N0000 21.700 21.700 21.000 21.000 281
2019-12-13 AEL.N0000 21.600 21.900 21.500 21.600 90
2019-12-12 AEL.N0000 21.500 21.800 21.500 21.700 124
2019-12-10 AEL.N0000 21.500 21.600 21.100 21.400 199
2019-12-09 AEL.N0000 21.700 21.900 21.200 21.400 171
2019-12-06 AEL.N0000 21.400 21.800 21.300 21.700 160
2019-12-05 AEL.N0000 21.800 21.800 21.100 21.300 536
2019-12-04 AEL.N0000 22.000 22.000 21.600 21.700 239
2019-12-03 AEL.N0000 22.500 22.500 21.700 21.900 474
2019-12-02 AEL.N0000 22.800 22.800 22.000 22.100 344