ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-10-02 |
AEL.N0000 |
13.800 |
14.000 |
13.800 |
14.000 |
38 |
| 2018-10-01 |
AEL.N0000 |
13.900 |
14.000 |
13.700 |
13.800 |
35 |
| 2018-09-28 |
AEL.N0000 |
13.700 |
14.000 |
13.700 |
13.900 |
47 |
| 2018-09-27 |
AEL.N0000 |
13.900 |
13.900 |
13.500 |
13.800 |
88 |
| 2018-09-26 |
AEL.N0000 |
14.000 |
14.000 |
13.800 |
14.000 |
31 |
| 2018-09-25 |
AEL.N0000 |
14.100 |
14.200 |
13.500 |
13.600 |
90 |
| 2018-09-21 |
AEL.N0000 |
14.300 |
14.300 |
13.900 |
14.000 |
119 |
| 2018-09-20 |
AEL.N0000 |
14.500 |
14.700 |
14.200 |
14.400 |
62 |
| 2018-09-19 |
AEL.N0000 |
14.900 |
14.900 |
14.600 |
14.600 |
40 |
| 2018-09-18 |
AEL.N0000 |
14.900 |
14.900 |
14.600 |
14.600 |
75 |
| 2018-09-17 |
AEL.N0000 |
0.000 |
15.300 |
14.800 |
0.000 |
29 |
| 2018-09-14 |
AEL.N0000 |
15.000 |
15.000 |
14.900 |
15.000 |
24 |
| 2018-09-13 |
AEL.N0000 |
14.900 |
15.000 |
14.800 |
15.000 |
58 |
| 2018-09-12 |
AEL.N0000 |
15.400 |
15.400 |
14.900 |
14.900 |
112 |
| 2018-09-11 |
AEL.N0000 |
15.300 |
15.400 |
15.100 |
15.100 |
13 |
| 2018-09-10 |
AEL.N0000 |
15.000 |
15.400 |
15.000 |
15.000 |
29 |
| 2018-09-07 |
AEL.N0000 |
15.100 |
15.400 |
14.900 |
15.000 |
90 |
| 2018-09-06 |
AEL.N0000 |
15.400 |
15.500 |
15.000 |
15.000 |
115 |
| 2018-09-05 |
AEL.N0000 |
15.400 |
15.400 |
15.000 |
15.000 |
91 |
| 2018-09-04 |
AEL.N0000 |
15.400 |
15.500 |
15.100 |
15.200 |
64 |