ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-05-04 |
AEL.N0000 |
19.500 |
19.500 |
19.000 |
19.100 |
140 |
| 2018-05-03 |
AEL.N0000 |
19.500 |
19.700 |
19.500 |
19.500 |
47 |
| 2018-05-02 |
AEL.N0000 |
19.700 |
19.800 |
19.500 |
19.500 |
81 |
| 2018-05-01 |
AEL.N0000 |
19.900 |
19.900 |
19.800 |
19.900 |
28 |
| 2018-04-27 |
AEL.N0000 |
20.000 |
20.000 |
19.500 |
19.600 |
65 |
| 2018-04-26 |
AEL.N0000 |
19.900 |
19.900 |
19.500 |
19.700 |
23 |
| 2018-04-25 |
AEL.N0000 |
19.900 |
19.900 |
19.300 |
19.400 |
85 |
| 2018-04-24 |
AEL.N0000 |
20.000 |
20.000 |
19.500 |
19.600 |
111 |
| 2018-04-23 |
AEL.N0000 |
20.000 |
20.200 |
19.700 |
19.800 |
145 |
| 2018-04-20 |
AEL.N0000 |
20.300 |
20.300 |
20.000 |
20.000 |
53 |
| 2018-04-19 |
AEL.N0000 |
20.400 |
20.400 |
19.900 |
20.000 |
176 |
| 2018-04-18 |
AEL.N0000 |
20.600 |
20.700 |
20.100 |
20.400 |
34 |
| 2018-04-17 |
AEL.N0000 |
20.800 |
20.800 |
20.000 |
20.000 |
104 |
| 2018-04-16 |
AEL.N0000 |
20.800 |
20.800 |
20.000 |
20.100 |
87 |
| 2018-04-12 |
AEL.N0000 |
20.300 |
20.900 |
20.000 |
20.000 |
46 |
| 2018-04-11 |
AEL.N0000 |
20.200 |
20.900 |
20.000 |
20.000 |
56 |
| 2018-04-10 |
AEL.N0000 |
20.800 |
20.900 |
20.000 |
20.100 |
110 |
| 2018-04-09 |
AEL.N0000 |
21.000 |
21.000 |
20.800 |
20.800 |
21 |
| 2018-04-06 |
AEL.N0000 |
20.900 |
21.000 |
20.600 |
20.900 |
29 |
| 2018-04-05 |
AEL.N0000 |
21.000 |
21.000 |
20.500 |
20.700 |
30 |