ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-04-27 |
AEL.N0000 |
25.700 |
25.800 |
25.600 |
25.700 |
34 |
| 2017-04-26 |
AEL.N0000 |
25.200 |
25.600 |
25.200 |
25.500 |
23 |
| 2017-04-25 |
AEL.N0000 |
25.700 |
25.700 |
25.200 |
25.400 |
77 |
| 2017-04-24 |
AEL.N0000 |
25.900 |
25.900 |
25.300 |
25.800 |
70 |
| 2017-04-21 |
AEL.N0000 |
25.700 |
26.000 |
25.600 |
26.000 |
178 |
| 2017-04-20 |
AEL.N0000 |
25.800 |
25.800 |
25.600 |
25.700 |
100 |
| 2017-04-19 |
AEL.N0000 |
25.300 |
25.700 |
25.000 |
25.600 |
61 |
| 2017-04-18 |
AEL.N0000 |
25.300 |
25.400 |
25.200 |
25.300 |
31 |
| 2017-04-17 |
AEL.N0000 |
25.400 |
25.400 |
24.800 |
25.300 |
52 |
| 2017-04-12 |
AEL.N0000 |
25.000 |
25.300 |
24.700 |
25.200 |
47 |
| 2017-04-11 |
AEL.N0000 |
24.900 |
25.400 |
24.600 |
25.000 |
14 |
| 2017-04-07 |
AEL.N0000 |
25.000 |
25.000 |
24.600 |
25.000 |
46 |
| 2017-04-06 |
AEL.N0000 |
24.500 |
24.900 |
24.400 |
24.900 |
61 |
| 2017-04-05 |
AEL.N0000 |
24.200 |
24.500 |
24.200 |
24.300 |
37 |
| 2017-04-04 |
AEL.N0000 |
23.900 |
24.300 |
23.900 |
24.100 |
67 |
| 2017-04-03 |
AEL.N0000 |
23.800 |
24.000 |
23.800 |
23.800 |
23 |
| 2017-03-31 |
AEL.N0000 |
24.200 |
24.200 |
23.500 |
23.800 |
72 |
| 2017-03-30 |
AEL.N0000 |
23.800 |
23.800 |
23.700 |
23.800 |
49 |
| 2017-03-29 |
AEL.N0000 |
23.600 |
24.300 |
23.600 |
24.000 |
60 |
| 2017-03-28 |
AEL.N0000 |
23.600 |
23.900 |
23.500 |
23.700 |
33 |