ACCESS ENGINEERING PLC (AEL) Historical

Date Symbol Open High Low Close Volume
2019-01-31 AEL.N0000 14.000 14.000 13.700 13.800 45
2019-01-30 AEL.N0000 13.700 13.800 13.700 13.800 55
2019-01-29 AEL.N0000 13.800 13.900 13.700 13.700 46
2019-01-28 AEL.N0000 13.700 13.800 13.600 13.700 54
2019-01-25 AEL.N0000 13.900 13.900 13.600 13.600 194
2019-01-24 AEL.N0000 14.000 14.000 13.800 13.900 35
2019-01-23 AEL.N0000 13.900 14.000 13.800 13.800 65
2019-01-22 AEL.N0000 13.900 14.000 13.800 13.900 38
2019-01-21 AEL.N0000 13.800 14.000 13.800 13.900 44
2019-01-18 AEL.N0000 13.800 14.300 13.800 13.900 91
2019-01-17 AEL.N0000 14.000 14.000 13.700 13.800 92
2019-01-16 AEL.N0000 13.900 14.200 13.700 13.700 140
2019-01-14 AEL.N0000 13.900 13.900 13.700 13.900 36
2019-01-11 AEL.N0000 13.800 13.900 13.700 13.700 35
2019-01-10 AEL.N0000 14.000 14.000 13.700 13.800 47
2019-01-09 AEL.N0000 13.900 13.900 13.800 13.800 62
2019-01-08 AEL.N0000 14.000 14.200 13.800 13.900 70
2019-01-07 AEL.N0000 13.900 14.200 13.900 14.000 63
2019-01-04 AEL.N0000 14.100 14.200 13.900 14.000 78
2019-01-03 AEL.N0000 14.200 14.200 14.000 14.000 53