ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-01-22 |
AEL.N0000 |
35.000 |
35.000 |
34.500 |
34.800 |
237 |
| 2025-01-21 |
AEL.N0000 |
35.700 |
35.900 |
34.800 |
35.000 |
216 |
| 2025-01-20 |
AEL.N0000 |
35.400 |
36.400 |
35.000 |
35.000 |
406 |
| 2025-01-17 |
AEL.N0000 |
35.000 |
35.500 |
34.600 |
35.300 |
365 |
| 2025-01-16 |
AEL.N0000 |
34.000 |
35.000 |
34.000 |
34.700 |
235 |
| 2025-01-15 |
AEL.N0000 |
33.700 |
34.300 |
33.500 |
33.700 |
200 |
| 2025-01-10 |
AEL.N0000 |
33.300 |
34.000 |
33.300 |
33.700 |
131 |
| 2025-01-09 |
AEL.N0000 |
33.800 |
34.000 |
33.300 |
33.500 |
251 |
| 2025-01-08 |
AEL.N0000 |
34.000 |
34.700 |
33.500 |
33.900 |
228 |
| 2025-01-07 |
AEL.N0000 |
33.800 |
34.500 |
33.100 |
34.000 |
256 |
| 2025-01-06 |
AEL.N0000 |
34.600 |
35.100 |
33.000 |
34.000 |
614 |
| 2025-01-03 |
AEL.N0000 |
35.800 |
35.900 |
33.000 |
34.900 |
546 |
| 2025-01-02 |
AEL.N0000 |
34.600 |
36.000 |
34.500 |
35.800 |
642 |
| 2024-12-31 |
AEL.N0000 |
35.000 |
35.000 |
34.400 |
34.500 |
295 |
| 2024-12-30 |
AEL.N0000 |
34.500 |
35.000 |
34.500 |
34.600 |
399 |
| 2024-12-27 |
AEL.N0000 |
35.000 |
35.100 |
34.000 |
34.500 |
451 |
| 2024-12-26 |
AEL.N0000 |
35.300 |
35.600 |
34.900 |
35.100 |
509 |
| 2024-12-24 |
AEL.N0000 |
35.100 |
35.600 |
33.500 |
35.300 |
515 |
| 2024-12-23 |
AEL.N0000 |
34.500 |
35.200 |
34.500 |
35.000 |
1370 |
| 2024-12-20 |
AEL.N0000 |
32.100 |
34.500 |
32.000 |
34.200 |
923 |