ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-03-05 |
AEL.N0000 |
13.800 |
13.800 |
13.700 |
13.800 |
36 |
2019-03-01 |
AEL.N0000 |
13.800 |
13.900 |
13.700 |
13.700 |
54 |
2019-02-28 |
AEL.N0000 |
14.000 |
13.100 |
13.700 |
13.800 |
49 |
2019-02-27 |
AEL.N0000 |
13.800 |
14.000 |
13.700 |
13.700 |
64 |
2019-02-26 |
AEL.N0000 |
13.900 |
14.000 |
13.800 |
14.000 |
60 |
2019-02-25 |
AEL.N0000 |
13.800 |
13.900 |
13.600 |
13.700 |
38 |
2019-02-22 |
AEL.N0000 |
13.700 |
13.800 |
13.500 |
13.700 |
98 |
2019-02-21 |
AEL.N0000 |
13.900 |
13.900 |
13.600 |
13.700 |
107 |
2019-02-20 |
AEL.N0000 |
13.900 |
13.900 |
13.700 |
13.800 |
69 |
2019-02-18 |
AEL.N0000 |
14.000 |
14.000 |
13.800 |
13.900 |
43 |
2019-02-15 |
AEL.N0000 |
13.900 |
14.000 |
13.800 |
13.900 |
55 |
2019-02-14 |
AEL.N0000 |
13.900 |
14.000 |
13.900 |
13.900 |
42 |
2019-02-13 |
AEL.N0000 |
13.800 |
14.100 |
13.800 |
13.900 |
52 |
2019-02-12 |
AEL.N0000 |
14.000 |
14.100 |
13.700 |
14.000 |
185 |
2019-02-11 |
AEL.N0000 |
14.200 |
14.300 |
14.000 |
14.000 |
76 |
2019-02-08 |
AEL.N0000 |
13.900 |
14.300 |
13.900 |
14.100 |
301 |
2019-02-07 |
AEL.N0000 |
14.000 |
14.000 |
13.700 |
13.800 |
39 |
2019-02-06 |
AEL.N0000 |
13.900 |
13.900 |
13.700 |
13.700 |
54 |
2019-02-05 |
AEL.N0000 |
13.800 |
13.900 |
13.700 |
13.800 |
64 |
2019-02-01 |
AEL.N0000 |
13.700 |
13.900 |
13.700 |
13.800 |
65 |