ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-11-29 |
AEL.N0000 |
23.100 |
23.200 |
22.400 |
22.500 |
425 |
| 2019-11-28 |
AEL.N0000 |
23.000 |
23.800 |
22.800 |
23.100 |
1424 |
| 2019-11-27 |
AEL.N0000 |
21.600 |
22.300 |
21.500 |
21.700 |
475 |
| 2019-11-26 |
AEL.N0000 |
21.600 |
21.900 |
21.500 |
21.600 |
250 |
| 2019-11-25 |
AEL.N0000 |
22.500 |
22.500 |
21.500 |
21.600 |
681 |
| 2019-11-22 |
AEL.N0000 |
22.900 |
22.900 |
22.100 |
22.500 |
478 |
| 2019-11-21 |
AEL.N0000 |
22.700 |
23.200 |
22.700 |
22.800 |
529 |
| 2019-11-20 |
AEL.N0000 |
23.200 |
23.300 |
22.500 |
22.600 |
1057 |
| 2019-11-19 |
AEL.N0000 |
23.600 |
23.700 |
22.800 |
23.000 |
1233 |
| 2019-11-18 |
AEL.N0000 |
23.400 |
24.000 |
22.700 |
23.400 |
2189 |
| 2019-11-15 |
AEL.N0000 |
21.800 |
22.300 |
21.700 |
22.000 |
1208 |
| 2019-11-14 |
AEL.N0000 |
22.500 |
22.500 |
21.500 |
21.900 |
789 |
| 2019-11-13 |
AEL.N0000 |
22.000 |
22.800 |
21.900 |
22.300 |
1080 |
| 2019-11-08 |
AEL.N0000 |
21.000 |
22.000 |
21.000 |
21.800 |
479 |
| 2019-11-07 |
AEL.N0000 |
21.000 |
21.500 |
20.900 |
21.100 |
370 |
| 2019-11-06 |
AEL.N0000 |
21.800 |
21.900 |
21.000 |
21.300 |
692 |
| 2019-11-05 |
AEL.N0000 |
21.700 |
21.900 |
21.700 |
21.800 |
247 |
| 2019-11-04 |
AEL.N0000 |
22.000 |
22.000 |
21.500 |
21.700 |
331 |
| 2019-11-01 |
AEL.N0000 |
22.500 |
22.500 |
21.700 |
22.000 |
796 |
| 2019-10-31 |
AEL.N0000 |
21.200 |
22.400 |
21.200 |
22.000 |
1003 |