ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-07-04 |
AEL.N0000 |
14.600 |
15.300 |
14.600 |
15.200 |
395 |
2019-07-03 |
AEL.N0000 |
14.600 |
14.700 |
14.500 |
14.600 |
137 |
2019-07-02 |
AEL.N0000 |
14.500 |
14.500 |
14.400 |
14.400 |
87 |
2019-07-01 |
AEL.N0000 |
14.400 |
14.800 |
14.200 |
14.400 |
188 |
2019-06-28 |
AEL.N0000 |
13.900 |
14.300 |
13.800 |
14.200 |
130 |
2019-06-27 |
AEL.N0000 |
13.900 |
14.000 |
13.800 |
13.800 |
47 |
2019-06-26 |
AEL.N0000 |
13.700 |
14.000 |
13.700 |
13.900 |
66 |
2019-06-25 |
AEL.N0000 |
13.700 |
13.900 |
13.600 |
13.800 |
57 |
2019-06-24 |
AEL.N0000 |
13.700 |
13.800 |
13.600 |
13.700 |
48 |
2019-06-21 |
AEL.N0000 |
13.900 |
13.200 |
13.600 |
13.700 |
141 |
2019-06-20 |
AEL.N0000 |
14.000 |
14.000 |
13.800 |
13.800 |
64 |
2019-06-19 |
AEL.N0000 |
13.800 |
14.000 |
13.800 |
13.900 |
77 |
2019-06-18 |
AEL.N0000 |
14.000 |
14.100 |
13.800 |
13.800 |
129 |
2019-06-17 |
AEL.N0000 |
14.000 |
14.400 |
13.900 |
14.000 |
217 |
2019-06-14 |
AEL.N0000 |
13.800 |
14.000 |
13.800 |
14.000 |
226 |
2019-06-13 |
AEL.N0000 |
13.700 |
14.000 |
13.600 |
13.800 |
280 |
2019-06-12 |
AEL.N0000 |
13.200 |
13.800 |
13.200 |
13.700 |
312 |
2019-06-11 |
AEL.N0000 |
12.600 |
13.200 |
12.600 |
13.000 |
286 |
2019-06-10 |
AEL.N0000 |
12.600 |
12.600 |
12.400 |
12.500 |
51 |
2019-06-07 |
AEL.N0000 |
12.100 |
12.700 |
12.100 |
12.500 |
82 |