ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-10-02 |
AEL.N0000 |
18.300 |
18.300 |
17.600 |
17.800 |
167 |
2019-10-01 |
AEL.N0000 |
18.000 |
18.200 |
17.900 |
18.100 |
129 |
2019-09-30 |
AEL.N0000 |
18.000 |
18.300 |
17.900 |
18.000 |
133 |
2019-09-27 |
AEL.N0000 |
18.400 |
18.500 |
17.900 |
18.000 |
262 |
2019-09-26 |
AEL.N0000 |
18.000 |
18.500 |
18.000 |
18.300 |
248 |
2019-09-25 |
AEL.N0000 |
17.900 |
18.000 |
17.900 |
17.900 |
140 |
2019-09-24 |
AEL.N0000 |
17.900 |
18.300 |
17.800 |
17.800 |
140 |
2019-09-23 |
AEL.N0000 |
18.500 |
18.600 |
18.000 |
18.000 |
219 |
2019-09-20 |
AEL.N0000 |
18.400 |
18.600 |
18.400 |
18.500 |
99 |
2019-09-19 |
AEL.N0000 |
18.400 |
19.200 |
18.400 |
18.500 |
538 |
2019-09-18 |
AEL.N0000 |
18.000 |
18.000 |
17.700 |
17.800 |
44 |
2019-09-17 |
AEL.N0000 |
17.800 |
18.000 |
17.700 |
17.700 |
124 |
2019-09-16 |
AEL.N0000 |
17.900 |
18.100 |
17.800 |
17.800 |
125 |
2019-09-12 |
AEL.N0000 |
17.900 |
18.100 |
17.800 |
17.900 |
192 |
2019-09-11 |
AEL.N0000 |
18.200 |
18.200 |
17.800 |
18.000 |
117 |
2019-09-10 |
AEL.N0000 |
18.300 |
18.400 |
17.900 |
18.000 |
193 |
2019-09-09 |
AEL.N0000 |
17.800 |
18.500 |
17.800 |
18.200 |
370 |
2019-09-06 |
AEL.N0000 |
18.100 |
18.100 |
17.500 |
17.700 |
487 |
2019-09-05 |
AEL.N0000 |
18.900 |
18.900 |
18.000 |
18.400 |
238 |
2019-09-04 |
AEL.N0000 |
19.300 |
19.300 |
18.500 |
18.600 |
312 |