ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-08-02 |
AEL.N0000 |
18.300 |
18.500 |
17.500 |
18.300 |
550 |
| 2019-08-01 |
AEL.N0000 |
18.500 |
19.000 |
18.100 |
18.300 |
342 |
| 2019-07-31 |
AEL.N0000 |
18.900 |
19.200 |
18.300 |
18.400 |
522 |
| 2019-07-30 |
AEL.N0000 |
19.600 |
19.800 |
18.400 |
18.900 |
888 |
| 2019-07-29 |
AEL.N0000 |
18.400 |
19.600 |
18.400 |
19.500 |
1107 |
| 2019-07-26 |
AEL.N0000 |
17.500 |
18.400 |
18.000 |
18.300 |
799 |
| 2019-07-25 |
AEL.N0000 |
17.000 |
17.500 |
17.000 |
17.400 |
418 |
| 2019-07-24 |
AEL.N0000 |
16.800 |
17.100 |
16.700 |
17.000 |
345 |
| 2019-07-23 |
AEL.N0000 |
16.500 |
16.800 |
16.400 |
16.700 |
193 |
| 2019-07-22 |
AEL.N0000 |
16.600 |
16.600 |
16.300 |
16.500 |
166 |
| 2019-07-19 |
AEL.N0000 |
16.700 |
16.700 |
16.500 |
16.600 |
180 |
| 2019-07-18 |
AEL.N0000 |
16.900 |
16.900 |
16.300 |
16.600 |
416 |
| 2019-07-17 |
AEL.N0000 |
16.700 |
17.300 |
16.600 |
16.800 |
746 |
| 2019-07-15 |
AEL.N0000 |
15.900 |
16.700 |
15.900 |
16.500 |
347 |
| 2019-07-12 |
AEL.N0000 |
15.800 |
16.100 |
15.700 |
16.000 |
245 |
| 2019-07-11 |
AEL.N0000 |
16.000 |
16.300 |
15.800 |
16.000 |
238 |
| 2019-07-10 |
AEL.N0000 |
15.800 |
16.100 |
15.700 |
16.000 |
389 |
| 2019-07-09 |
AEL.N0000 |
15.300 |
15.900 |
15.300 |
15.700 |
374 |
| 2019-07-08 |
AEL.N0000 |
15.000 |
15.400 |
15.000 |
15.200 |
214 |
| 2019-07-05 |
AEL.N0000 |
15.000 |
15.200 |
14.800 |
14.900 |
190 |