ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-09-03 |
AEL.N0000 |
15.400 |
15.400 |
15.200 |
15.200 |
15 |
| 2018-08-31 |
AEL.N0000 |
15.100 |
15.400 |
15.000 |
15.000 |
76 |
| 2018-08-30 |
AEL.N0000 |
15.300 |
15.300 |
15.000 |
15.100 |
101 |
| 2018-08-29 |
AEL.N0000 |
15.200 |
15.200 |
15.000 |
15.100 |
88 |
| 2018-08-28 |
AEL.N0000 |
15.200 |
15.200 |
15.000 |
15.100 |
19 |
| 2018-08-27 |
AEL.N0000 |
15.500 |
15.500 |
15.100 |
15.100 |
63 |
| 2018-08-24 |
AEL.N0000 |
15.300 |
15.300 |
15.200 |
15.300 |
36 |
| 2018-08-23 |
AEL.N0000 |
15.300 |
15.500 |
15.300 |
15.300 |
42 |
| 2018-08-21 |
AEL.N0000 |
15.300 |
15.600 |
15.300 |
15.300 |
28 |
| 2018-08-20 |
AEL.N0000 |
15.800 |
15.800 |
15.300 |
15.500 |
38 |
| 2018-08-17 |
AEL.N0000 |
15.500 |
15.900 |
15.500 |
15.500 |
9 |
| 2018-08-16 |
AEL.N0000 |
15.500 |
15.500 |
15.200 |
15.300 |
52 |
| 2018-08-15 |
AEL.N0000 |
15.700 |
15.700 |
15.200 |
15.200 |
97 |
| 2018-08-14 |
AEL.N0000 |
15.800 |
15.800 |
15.500 |
15.600 |
67 |
| 2018-08-13 |
AEL.N0000 |
16.300 |
16.300 |
15.800 |
15.800 |
53 |
| 2018-08-10 |
AEL.N0000 |
16.000 |
16.400 |
15.900 |
16.000 |
52 |
| 2018-08-09 |
AEL.N0000 |
16.300 |
16.400 |
16.100 |
16.300 |
21 |
| 2018-08-08 |
AEL.N0000 |
16.300 |
16.300 |
16.000 |
16.000 |
61 |
| 2018-08-07 |
AEL.N0000 |
16.500 |
16.500 |
16.300 |
16.400 |
26 |
| 2018-08-06 |
AEL.N0000 |
16.900 |
16.900 |
16.400 |
16.500 |
29 |