ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-03-06 |
AEL.N0000 |
22.000 |
22.000 |
21.700 |
21.800 |
120 |
| 2018-03-05 |
AEL.N0000 |
21.900 |
22.000 |
21.600 |
21.700 |
92 |
| 2018-03-02 |
AEL.N0000 |
21.900 |
22.000 |
21.900 |
21.900 |
21 |
| 2018-02-28 |
AEL.N0000 |
22.100 |
22.100 |
21.800 |
21.900 |
76 |
| 2018-02-27 |
AEL.N0000 |
22.800 |
22.800 |
22.100 |
22.100 |
48 |
| 2018-02-26 |
AEL.N0000 |
22.400 |
22.700 |
22.100 |
22.200 |
65 |
| 2018-02-23 |
AEL.N0000 |
22.500 |
22.500 |
22.400 |
22.400 |
25 |
| 2018-02-22 |
AEL.N0000 |
22.500 |
22.800 |
22.400 |
22.500 |
28 |
| 2018-02-21 |
AEL.N0000 |
22.900 |
22.900 |
22.400 |
22.500 |
80 |
| 2018-02-20 |
AEL.N0000 |
22.900 |
22.900 |
22.500 |
22.800 |
66 |
| 2018-02-19 |
AEL.N0000 |
22.700 |
23.000 |
22.600 |
22.700 |
16 |
| 2018-02-16 |
AEL.N0000 |
22.700 |
23.000 |
22.700 |
22.900 |
38 |
| 2018-02-15 |
AEL.N0000 |
22.800 |
22.800 |
22.500 |
22.600 |
35 |
| 2018-02-14 |
AEL.N0000 |
23.500 |
23.500 |
22.600 |
22.700 |
53 |
| 2018-02-12 |
AEL.N0000 |
23.000 |
23.500 |
22.800 |
23.000 |
94 |
| 2018-02-09 |
AEL.N0000 |
23.000 |
23.300 |
22.700 |
22.800 |
34 |
| 2018-02-08 |
AEL.N0000 |
22.800 |
23.000 |
22.700 |
23.000 |
44 |
| 2018-02-07 |
AEL.N0000 |
23.000 |
23.000 |
22.800 |
22.800 |
36 |
| 2018-02-06 |
AEL.N0000 |
23.100 |
23.300 |
23.000 |
23.000 |
68 |
| 2018-02-02 |
AEL.N0000 |
23.100 |
23.200 |
23.200 |
23.100 |
29 |