ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-12-03 |
AEL.N0000 |
16.100 |
16.200 |
15.900 |
16.000 |
130 |
| 2018-11-30 |
AEL.N0000 |
15.800 |
16.200 |
15.800 |
16.000 |
181 |
| 2018-11-29 |
AEL.N0000 |
16.000 |
16.100 |
15.800 |
15.900 |
78 |
| 2018-11-28 |
AEL.N0000 |
16.000 |
16.200 |
16.000 |
16.100 |
44 |
| 2018-11-27 |
AEL.N0000 |
15.800 |
16.200 |
15.600 |
16.000 |
111 |
| 2018-11-26 |
AEL.N0000 |
15.900 |
15.900 |
15.700 |
15.800 |
132 |
| 2018-11-23 |
AEL.N0000 |
16.200 |
16.200 |
15.600 |
15.800 |
172 |
| 2018-11-21 |
AEL.N0000 |
16.200 |
16.200 |
16.000 |
16.100 |
46 |
| 2018-11-19 |
AEL.N0000 |
16.200 |
16.200 |
15.900 |
16.000 |
178 |
| 2018-11-16 |
AEL.N0000 |
16.300 |
16.500 |
15.900 |
16.100 |
146 |
| 2018-11-15 |
AEL.N0000 |
15.900 |
16.400 |
15.800 |
16.400 |
220 |
| 2018-11-14 |
AEL.N0000 |
16.500 |
16.600 |
15.500 |
15.800 |
664 |
| 2018-11-13 |
AEL.N0000 |
16.900 |
17.500 |
16.700 |
17.400 |
513 |
| 2018-11-12 |
AEL.N0000 |
17.300 |
17.500 |
16.500 |
16.900 |
533 |
| 2018-11-09 |
AEL.N0000 |
16.300 |
17.000 |
16.100 |
17.000 |
742 |
| 2018-11-08 |
AEL.N0000 |
16.500 |
16.700 |
16.000 |
16.200 |
191 |
| 2018-11-07 |
AEL.N0000 |
17.000 |
17.000 |
16.100 |
16.200 |
375 |
| 2018-11-05 |
AEL.N0000 |
17.600 |
17.800 |
17.000 |
17.200 |
676 |
| 2018-11-02 |
AEL.N0000 |
17.700 |
19.000 |
16.700 |
17.100 |
1479 |
| 2018-11-01 |
AEL.N0000 |
15.500 |
17.600 |
16.000 |
17.500 |
997 |