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 |