ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-06-05 |
AEL.N0000 |
18.500 |
18.500 |
18.400 |
18.400 |
17 |
| 2018-06-04 |
AEL.N0000 |
18.500 |
18.500 |
18.200 |
18.300 |
21 |
| 2018-06-01 |
AEL.N0000 |
18.300 |
18.400 |
18.200 |
18.300 |
54 |
| 2018-05-31 |
AEL.N0000 |
18.500 |
18.800 |
18.200 |
18.300 |
80 |
| 2018-05-30 |
AEL.N0000 |
18.600 |
19.000 |
18.400 |
18.400 |
79 |
| 2018-05-28 |
AEL.N0000 |
18.700 |
18.700 |
18.500 |
18.600 |
46 |
| 2018-05-25 |
AEL.N0000 |
18.800 |
18.900 |
18.700 |
18.700 |
47 |
| 2018-05-24 |
AEL.N0000 |
19.000 |
19.000 |
18.700 |
18.800 |
54 |
| 2018-05-23 |
AEL.N0000 |
19.000 |
19.000 |
18.800 |
18.900 |
33 |
| 2018-05-22 |
AEL.N0000 |
19.000 |
19.000 |
19.000 |
18.900 |
91 |
| 2018-05-21 |
AEL.N0000 |
19.200 |
19.200 |
19.000 |
19.100 |
29 |
| 2018-05-18 |
AEL.N0000 |
19.100 |
19.200 |
19.000 |
19.000 |
66 |
| 2018-05-17 |
AEL.N0000 |
19.000 |
19.200 |
19.000 |
19.100 |
20 |
| 2018-05-16 |
AEL.N0000 |
18.900 |
19.200 |
18.900 |
19.200 |
36 |
| 2018-05-15 |
AEL.N0000 |
19.000 |
19.000 |
18.800 |
18.900 |
30 |
| 2018-05-14 |
AEL.N0000 |
18.900 |
18.900 |
18.800 |
18.900 |
72 |
| 2018-05-11 |
AEL.N0000 |
19.000 |
19.000 |
18.900 |
18.900 |
32 |
| 2018-05-10 |
AEL.N0000 |
19.100 |
19.100 |
18.900 |
18.900 |
40 |
| 2018-05-09 |
AEL.N0000 |
19.400 |
19.400 |
19.000 |
19.000 |
80 |
| 2018-05-08 |
AEL.N0000 |
19.000 |
19.500 |
19.000 |
19.100 |
43 |