ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-08-03 |
AEL.N0000 |
16.700 |
16.900 |
16.500 |
16.800 |
16 |
| 2018-08-02 |
AEL.N0000 |
17.000 |
17.000 |
16.700 |
16.700 |
8 |
| 2018-08-01 |
AEL.N0000 |
16.800 |
16.800 |
16.500 |
16.500 |
34 |
| 2018-07-31 |
AEL.N0000 |
17.000 |
17.000 |
16.700 |
16.800 |
16 |
| 2018-07-30 |
AEL.N0000 |
16.900 |
16.900 |
16.700 |
16.800 |
29 |
| 2018-07-26 |
AEL.N0000 |
17.200 |
17.200 |
16.800 |
16.800 |
77 |
| 2018-07-25 |
AEL.N0000 |
17.500 |
17.500 |
17.100 |
17.200 |
13 |
| 2018-07-24 |
AEL.N0000 |
17.500 |
17.700 |
17.000 |
17.400 |
66 |
| 2018-07-23 |
AEL.N0000 |
17.800 |
17.800 |
17.300 |
17.500 |
79 |
| 2018-07-20 |
AEL.N0000 |
17.500 |
17.900 |
17.500 |
17.700 |
113 |
| 2018-07-19 |
AEL.N0000 |
17.000 |
17.600 |
17.000 |
17.500 |
117 |
| 2018-07-18 |
AEL.N0000 |
17.000 |
17.200 |
16.900 |
16.900 |
70 |
| 2018-07-17 |
AEL.N0000 |
16.700 |
17.000 |
16.600 |
17.000 |
90 |
| 2018-07-16 |
AEL.N0000 |
16.500 |
16.700 |
16.400 |
16.600 |
33 |
| 2018-07-13 |
AEL.N0000 |
16.800 |
16.800 |
16.500 |
16.500 |
26 |
| 2018-07-12 |
AEL.N0000 |
16.500 |
16.900 |
16.500 |
16.600 |
51 |
| 2018-07-11 |
AEL.N0000 |
16.400 |
16.500 |
16.000 |
16.400 |
86 |
| 2018-07-10 |
AEL.N0000 |
16.000 |
16.000 |
15.900 |
16.000 |
60 |
| 2018-07-09 |
AEL.N0000 |
16.000 |
16.400 |
16.000 |
16.000 |
25 |
| 2018-07-06 |
AEL.N0000 |
16.000 |
16.300 |
16.000 |
16.000 |
56 |