ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-02-01 |
AEL.N0000 |
23.500 |
23.500 |
23.000 |
23.200 |
16 |
| 2018-01-30 |
AEL.N0000 |
23.100 |
23.600 |
23.100 |
23.200 |
30 |
| 2018-01-29 |
AEL.N0000 |
23.100 |
23.100 |
23.000 |
23.000 |
18 |
| 2018-01-26 |
AEL.N0000 |
23.000 |
23.100 |
23.000 |
23.000 |
16 |
| 2018-01-25 |
AEL.N0000 |
23.200 |
23.200 |
22.900 |
22.900 |
44 |
| 2018-01-24 |
AEL.N0000 |
23.100 |
23.200 |
23.000 |
23.100 |
7 |
| 2018-01-23 |
AEL.N0000 |
23.200 |
23.300 |
23.000 |
23.000 |
57 |
| 2018-01-22 |
AEL.N0000 |
23.500 |
23.500 |
23.200 |
23.200 |
14 |
| 2018-01-19 |
AEL.N0000 |
23.100 |
23.400 |
23.100 |
23.300 |
14 |
| 2018-01-18 |
AEL.N0000 |
23.000 |
23.000 |
23.000 |
23.100 |
47 |
| 2018-01-17 |
AEL.N0000 |
23.200 |
23.200 |
23.000 |
23.000 |
42 |
| 2018-01-16 |
AEL.N0000 |
23.300 |
23.400 |
23.200 |
23.200 |
23 |
| 2018-01-12 |
AEL.N0000 |
23.500 |
23.500 |
23.200 |
23.200 |
21 |
| 2018-01-11 |
AEL.N0000 |
23.400 |
23.800 |
23.400 |
23.500 |
22 |
| 2018-01-10 |
AEL.N0000 |
23.300 |
23.500 |
23.200 |
23.300 |
41 |
| 2018-01-09 |
AEL.N0000 |
24.000 |
24.000 |
23.600 |
23.700 |
20 |
| 2018-01-08 |
AEL.N0000 |
24.000 |
24.000 |
23.500 |
23.900 |
19 |
| 2018-01-05 |
AEL.N0000 |
23.300 |
24.000 |
23.300 |
23.700 |
53 |
| 2018-01-04 |
AEL.N0000 |
23.600 |
23.600 |
23.300 |
23.300 |
19 |
| 2018-01-03 |
AEL.N0000 |
23.500 |
23.700 |
23.400 |
23.500 |
30 |