ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-03-05 |
AEL.N0000 |
20.600 |
21.100 |
20.300 |
21.000 |
174 |
| 2024-03-04 |
AEL.N0000 |
19.500 |
20.700 |
19.500 |
20.500 |
122 |
| 2024-03-01 |
AEL.N0000 |
19.800 |
19.800 |
19.500 |
19.500 |
28 |
| 2024-02-29 |
AEL.N0000 |
19.700 |
19.800 |
19.500 |
19.600 |
57 |
| 2024-02-28 |
AEL.N0000 |
19.500 |
19.600 |
19.500 |
19.600 |
32 |
| 2024-02-27 |
AEL.N0000 |
19.300 |
19.600 |
19.200 |
19.500 |
65 |
| 2024-02-26 |
AEL.N0000 |
20.000 |
20.000 |
19.200 |
19.300 |
61 |
| 2024-02-22 |
AEL.N0000 |
20.000 |
20.100 |
19.800 |
20.000 |
85 |
| 2024-02-21 |
AEL.N0000 |
20.000 |
20.200 |
19.500 |
20.000 |
163 |
| 2024-02-20 |
AEL.N0000 |
19.500 |
20.200 |
19.400 |
20.000 |
152 |
| 2024-02-19 |
AEL.N0000 |
19.300 |
19.700 |
19.200 |
19.600 |
55 |
| 2024-02-16 |
AEL.N0000 |
19.300 |
19.400 |
19.200 |
19.300 |
40 |
| 2024-02-15 |
AEL.N0000 |
19.000 |
19.300 |
19.000 |
19.200 |
60 |
| 2024-02-14 |
AEL.N0000 |
19.000 |
19.100 |
18.900 |
19.000 |
39 |
| 2024-02-13 |
AEL.N0000 |
19.100 |
19.200 |
18.900 |
19.000 |
47 |
| 2024-02-12 |
AEL.N0000 |
19.000 |
19.100 |
18.800 |
18.900 |
32 |
| 2024-02-09 |
AEL.N0000 |
18.700 |
19.000 |
18.700 |
18.900 |
17 |
| 2024-02-08 |
AEL.N0000 |
18.900 |
18.900 |
18.500 |
18.700 |
31 |
| 2024-02-07 |
AEL.N0000 |
19.000 |
19.000 |
18.700 |
18.700 |
25 |
| 2024-02-06 |
AEL.N0000 |
18.800 |
19.100 |
18.800 |
18.900 |
44 |