ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-07-05 |
AEL.N0000 |
15.500 |
16.000 |
15.500 |
15.900 |
30 |
| 2018-07-04 |
AEL.N0000 |
16.000 |
16.100 |
15.400 |
15.500 |
48 |
| 2018-07-03 |
AEL.N0000 |
15.700 |
16.000 |
15.500 |
15.500 |
67 |
| 2018-07-02 |
AEL.N0000 |
16.000 |
16.000 |
15.700 |
15.700 |
18 |
| 2018-06-29 |
AEL.N0000 |
15.900 |
15.900 |
15.900 |
15.900 |
14 |
| 2018-06-28 |
AEL.N0000 |
16.000 |
16.000 |
15.800 |
15.800 |
28 |
| 2018-06-26 |
AEL.N0000 |
15.900 |
16.000 |
15.500 |
15.600 |
106 |
| 2018-06-25 |
AEL.N0000 |
16.000 |
16.100 |
15.800 |
15.900 |
128 |
| 2018-06-22 |
AEL.N0000 |
15.700 |
16.000 |
15.700 |
15.800 |
31 |
| 2018-06-21 |
AEL.N0000 |
15.800 |
15.800 |
15.600 |
15.600 |
65 |
| 2018-06-20 |
AEL.N0000 |
16.000 |
16.000 |
15.700 |
15.800 |
87 |
| 2018-06-19 |
AEL.N0000 |
16.200 |
16.200 |
16.000 |
16.000 |
42 |
| 2018-06-18 |
AEL.N0000 |
16.200 |
16.200 |
15.900 |
16.100 |
76 |
| 2018-06-14 |
AEL.N0000 |
16.300 |
16.300 |
16.000 |
16.100 |
122 |
| 2018-06-13 |
AEL.N0000 |
16.500 |
16.500 |
16.200 |
16.300 |
89 |
| 2018-06-12 |
AEL.N0000 |
16.800 |
16.800 |
16.400 |
16.400 |
142 |
| 2018-06-11 |
AEL.N0000 |
16.800 |
16.900 |
16.700 |
16.700 |
67 |
| 2018-06-08 |
AEL.N0000 |
17.500 |
17.500 |
16.700 |
16.800 |
281 |
| 2018-06-07 |
AEL.N0000 |
18.200 |
18.200 |
17.300 |
17.500 |
192 |
| 2018-06-06 |
AEL.N0000 |
18.400 |
18.400 |
18.200 |
18.300 |
46 |