ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-10-31 |
AEL.N0000 |
15.800 |
15.900 |
15.000 |
15.600 |
305 |
| 2018-10-30 |
AEL.N0000 |
16.000 |
16.100 |
15.600 |
15.800 |
446 |
| 2018-10-29 |
AEL.N0000 |
15.500 |
16.500 |
15.500 |
15.800 |
721 |
| 2018-10-26 |
AEL.N0000 |
13.900 |
14.200 |
13.800 |
13.800 |
30 |
| 2018-10-25 |
AEL.N0000 |
14.200 |
14.300 |
13.600 |
13.800 |
38 |
| 2018-10-23 |
AEL.N0000 |
13.900 |
13.900 |
13.500 |
13.600 |
122 |
| 2018-10-22 |
AEL.N0000 |
14.400 |
14.400 |
13.900 |
13.900 |
19 |
| 2018-10-19 |
AEL.N0000 |
14.000 |
14.100 |
13.900 |
14.000 |
25 |
| 2018-10-18 |
AEL.N0000 |
14.000 |
14.000 |
13.900 |
14.000 |
50 |
| 2018-10-17 |
AEL.N0000 |
14.000 |
14.000 |
13.900 |
13.900 |
69 |
| 2018-10-16 |
AEL.N0000 |
14.200 |
14.000 |
14.000 |
13.900 |
45 |
| 2018-10-15 |
AEL.N0000 |
14.500 |
14.500 |
13.700 |
14.000 |
50 |
| 2018-10-12 |
AEL.N0000 |
14.300 |
14.500 |
14.200 |
14.500 |
30 |
| 2018-10-11 |
AEL.N0000 |
14.500 |
14.500 |
14.300 |
14.300 |
35 |
| 2018-10-10 |
AEL.N0000 |
14.600 |
14.600 |
14.500 |
14.500 |
21 |
| 2018-10-09 |
AEL.N0000 |
14.500 |
14.600 |
14.400 |
14.500 |
10 |
| 2018-10-08 |
AEL.N0000 |
14.300 |
14.700 |
14.300 |
14.600 |
33 |
| 2018-10-05 |
AEL.N0000 |
14.300 |
14.700 |
14.200 |
14.500 |
67 |
| 2018-10-04 |
AEL.N0000 |
14.100 |
14.300 |
14.000 |
14.100 |
25 |
| 2018-10-03 |
AEL.N0000 |
14.000 |
14.200 |
14.000 |
14.100 |
33 |