ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-01-02 |
AEL.N0000 |
23.300 |
24.000 |
23.300 |
23.500 |
21 |
| 2017-12-29 |
AEL.N0000 |
23.600 |
23.800 |
23.300 |
23.500 |
32 |
| 2017-12-28 |
AEL.N0000 |
23.500 |
23.600 |
23.400 |
23.500 |
19 |
| 2017-12-27 |
AEL.N0000 |
23.300 |
23.600 |
23.300 |
23.300 |
34 |
| 2017-12-26 |
AEL.N0000 |
23.600 |
23.700 |
23.300 |
23.500 |
16 |
| 2017-12-22 |
AEL.N0000 |
23.700 |
23.700 |
23.400 |
23.700 |
15 |
| 2017-12-21 |
AEL.N0000 |
23.700 |
23.700 |
23.500 |
23.500 |
15 |
| 2017-12-20 |
AEL.N0000 |
24.000 |
24.000 |
23.400 |
23.500 |
15 |
| 2017-12-19 |
AEL.N0000 |
23.800 |
23.800 |
23.500 |
23.500 |
12 |
| 2017-12-18 |
AEL.N0000 |
24.000 |
24.000 |
23.700 |
24.000 |
9 |
| 2017-12-15 |
AEL.N0000 |
24.100 |
24.100 |
23.900 |
24.000 |
26 |
| 2017-12-14 |
AEL.N0000 |
23.900 |
24.100 |
23.900 |
24.100 |
63 |
| 2017-12-13 |
AEL.N0000 |
23.900 |
24.000 |
23.700 |
23.700 |
34 |
| 2017-12-12 |
AEL.N0000 |
23.900 |
23.900 |
23.800 |
23.900 |
18 |
| 2017-12-11 |
AEL.N0000 |
24.100 |
24.100 |
23.900 |
23.900 |
9 |
| 2017-12-07 |
AEL.N0000 |
24.000 |
24.200 |
23.900 |
24.000 |
34 |
| 2017-12-06 |
AEL.N0000 |
24.000 |
24.000 |
23.800 |
24.000 |
38 |
| 2017-12-05 |
AEL.N0000 |
24.500 |
24.500 |
23.700 |
24.000 |
44 |
| 2017-12-04 |
AEL.N0000 |
23.600 |
24.000 |
23.600 |
24.000 |
63 |
| 2017-11-30 |
AEL.N0000 |
23.600 |
23.500 |
23.500 |
23.600 |
35 |