ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-04-04 |
AEL.N0000 |
23.900 |
24.000 |
23.200 |
23.300 |
203 |
| 2024-04-03 |
AEL.N0000 |
23.500 |
24.300 |
23.500 |
24.000 |
373 |
| 2024-04-02 |
AEL.N0000 |
22.800 |
23.500 |
22.800 |
23.300 |
191 |
| 2024-04-01 |
AEL.N0000 |
22.600 |
23.000 |
22.500 |
22.800 |
136 |
| 2024-03-28 |
AEL.N0000 |
22.000 |
22.600 |
21.900 |
22.600 |
172 |
| 2024-03-27 |
AEL.N0000 |
22.000 |
22.300 |
21.800 |
21.800 |
110 |
| 2024-03-26 |
AEL.N0000 |
22.100 |
22.400 |
21.900 |
22.000 |
48 |
| 2024-03-25 |
AEL.N0000 |
22.400 |
22.400 |
21.900 |
22.000 |
35 |
| 2024-03-22 |
AEL.N0000 |
21.800 |
22.400 |
21.800 |
22.300 |
47 |
| 2024-03-21 |
AEL.N0000 |
22.000 |
22.200 |
21.500 |
21.600 |
74 |
| 2024-03-20 |
AEL.N0000 |
22.000 |
22.200 |
21.900 |
22.100 |
58 |
| 2024-03-19 |
AEL.N0000 |
22.300 |
22.300 |
22.000 |
22.000 |
67 |
| 2024-03-18 |
AEL.N0000 |
22.500 |
22.500 |
22.000 |
22.100 |
89 |
| 2024-03-15 |
AEL.N0000 |
22.400 |
22.500 |
22.100 |
22.300 |
81 |
| 2024-03-14 |
AEL.N0000 |
22.900 |
23.000 |
22.400 |
22.500 |
105 |
| 2024-03-13 |
AEL.N0000 |
22.400 |
23.100 |
22.300 |
22.900 |
234 |
| 2024-03-12 |
AEL.N0000 |
22.600 |
22.600 |
22.200 |
22.400 |
126 |
| 2024-03-11 |
AEL.N0000 |
21.700 |
22.800 |
21.700 |
22.600 |
409 |
| 2024-03-07 |
AEL.N0000 |
21.200 |
21.700 |
21.000 |
21.500 |
160 |
| 2024-03-06 |
AEL.N0000 |
20.900 |
21.500 |
20.800 |
21.100 |
259 |