ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2018-04-04 |
AEL.N0000 |
20.600 |
20.500 |
20.500 |
20.500 |
52 |
2018-04-03 |
AEL.N0000 |
20.500 |
20.600 |
20.300 |
20.500 |
36 |
2018-04-02 |
AEL.N0000 |
20.500 |
21.000 |
20.400 |
20.400 |
29 |
2018-03-29 |
AEL.N0000 |
20.500 |
20.500 |
20.400 |
20.500 |
21 |
2018-03-28 |
AEL.N0000 |
20.500 |
20.500 |
20.200 |
20.200 |
51 |
2018-03-27 |
AEL.N0000 |
20.900 |
20.900 |
20.300 |
20.400 |
31 |
2018-03-26 |
AEL.N0000 |
20.500 |
20.900 |
20.400 |
20.500 |
40 |
2018-03-23 |
AEL.N0000 |
20.400 |
20.500 |
20.400 |
20.500 |
26 |
2018-03-22 |
AEL.N0000 |
20.500 |
21.000 |
20.400 |
20.400 |
92 |
2018-03-21 |
AEL.N0000 |
20.700 |
20.700 |
20.400 |
20.500 |
93 |
2018-03-20 |
AEL.N0000 |
21.000 |
21.000 |
20.500 |
20.600 |
89 |
2018-03-19 |
AEL.N0000 |
21.400 |
21.500 |
21.000 |
21.000 |
90 |
2018-03-16 |
AEL.N0000 |
21.100 |
21.500 |
21.100 |
21.500 |
17 |
2018-03-15 |
AEL.N0000 |
21.700 |
21.700 |
21.100 |
21.200 |
103 |
2018-03-14 |
AEL.N0000 |
21.800 |
21.800 |
21.600 |
21.700 |
42 |
2018-03-13 |
AEL.N0000 |
21.800 |
21.800 |
21.600 |
21.600 |
62 |
2018-03-12 |
AEL.N0000 |
21.800 |
21.800 |
21.800 |
21.800 |
33 |
2018-03-09 |
AEL.N0000 |
21.800 |
21.800 |
21.600 |
21.800 |
38 |
2018-03-08 |
AEL.N0000 |
21.700 |
21.800 |
21.700 |
21.800 |
31 |
2018-03-07 |
AEL.N0000 |
21.800 |
21.800 |
21.600 |
21.600 |
61 |