ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-09-03 |
AEL.N0000 |
19.000 |
19.300 |
19.000 |
19.000 |
188 |
| 2019-09-02 |
AEL.N0000 |
19.300 |
19.400 |
19.000 |
19.000 |
396 |
| 2019-08-30 |
AEL.N0000 |
19.400 |
19.700 |
19.200 |
19.300 |
242 |
| 2019-08-29 |
AEL.N0000 |
19.500 |
19.700 |
19.400 |
19.500 |
119 |
| 2019-08-28 |
AEL.N0000 |
19.600 |
20.000 |
19.500 |
19.500 |
324 |
| 2019-08-27 |
AEL.N0000 |
19.500 |
19.600 |
19.000 |
19.500 |
187 |
| 2019-08-26 |
AEL.N0000 |
19.600 |
19.800 |
19.200 |
19.300 |
119 |
| 2019-08-23 |
AEL.N0000 |
19.300 |
19.800 |
18.900 |
19.500 |
449 |
| 2019-08-22 |
AEL.N0000 |
19.600 |
19.900 |
19.200 |
19.300 |
255 |
| 2019-08-21 |
AEL.N0000 |
20.000 |
20.200 |
19.500 |
19.600 |
375 |
| 2019-08-20 |
AEL.N0000 |
19.500 |
20.200 |
19.200 |
19.800 |
469 |
| 2019-08-19 |
AEL.N0000 |
20.000 |
20.000 |
18.900 |
19.500 |
449 |
| 2019-08-16 |
AEL.N0000 |
20.000 |
20.400 |
19.800 |
19.900 |
240 |
| 2019-08-15 |
AEL.N0000 |
20.000 |
20.300 |
19.600 |
19.800 |
929 |
| 2019-08-13 |
AEL.N0000 |
22.100 |
22.700 |
20.700 |
20.900 |
1842 |
| 2019-08-09 |
AEL.N0000 |
19.600 |
21.100 |
19.600 |
21.000 |
1675 |
| 2019-08-08 |
AEL.N0000 |
19.200 |
19.600 |
19.200 |
19.400 |
471 |
| 2019-08-07 |
AEL.N0000 |
18.500 |
19.200 |
18.300 |
19.100 |
504 |
| 2019-08-06 |
AEL.N0000 |
18.400 |
18.600 |
18.100 |
18.500 |
266 |
| 2019-08-05 |
AEL.N0000 |
18.500 |
18.700 |
18.300 |
18.500 |
248 |