ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-11-29 |
AEL.N0000 |
23.600 |
23.800 |
23.500 |
23.600 |
39 |
| 2017-11-28 |
AEL.N0000 |
23.500 |
23.800 |
23.500 |
23.700 |
9 |
| 2017-11-27 |
AEL.N0000 |
23.600 |
24.000 |
23.500 |
23.500 |
25 |
| 2017-11-24 |
AEL.N0000 |
24.000 |
24.000 |
23.600 |
23.800 |
44 |
| 2017-11-23 |
AEL.N0000 |
24.000 |
24.000 |
23.600 |
23.800 |
75 |
| 2017-11-22 |
AEL.N0000 |
24.000 |
24.000 |
23.800 |
23.900 |
28 |
| 2017-11-21 |
AEL.N0000 |
24.100 |
24.300 |
23.900 |
24.000 |
42 |
| 2017-11-20 |
AEL.N0000 |
24.500 |
24.800 |
24.000 |
24.000 |
67 |
| 2017-11-17 |
AEL.N0000 |
24.600 |
24.600 |
24.300 |
24.600 |
13 |
| 2017-11-16 |
AEL.N0000 |
24.600 |
25.000 |
24.500 |
24.600 |
30 |
| 2017-11-15 |
AEL.N0000 |
24.500 |
24.900 |
24.000 |
24.700 |
42 |
| 2017-11-14 |
AEL.N0000 |
25.100 |
25.300 |
25.000 |
0.000 |
0 |
| 2017-11-13 |
AEL.N0000 |
25.200 |
25.200 |
25.100 |
0.000 |
0 |
| 2017-11-10 |
AEL.N0000 |
25.200 |
25.400 |
25.200 |
0.000 |
0 |
| 2017-11-09 |
AEL.N0000 |
25.200 |
25.400 |
25.000 |
0.000 |
0 |
| 2017-11-08 |
AEL.N0000 |
25.200 |
25.200 |
25.000 |
0.000 |
0 |
| 2017-11-07 |
AEL.N0000 |
25.200 |
25.300 |
25.200 |
0.000 |
0 |
| 2017-11-06 |
AEL.N0000 |
25.300 |
25.400 |
25.200 |
0.000 |
0 |
| 2017-11-02 |
AEL.N0000 |
25.300 |
25.400 |
25.300 |
0.000 |
0 |
| 2017-11-01 |
AEL.N0000 |
25.300 |
25.400 |
25.100 |
0.000 |
0 |