ACCESS ENGINEERING PLC (AEL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2016-10-25 |
AEL.N0000 |
26.200 |
26.400 |
26.000 |
26.300 |
50 |
2016-10-24 |
AEL.N0000 |
26.200 |
26.200 |
26.000 |
26.100 |
51 |
2016-10-21 |
AEL.N0000 |
26.200 |
26.400 |
26.000 |
26.100 |
100 |
2016-10-20 |
AEL.N0000 |
26.200 |
26.400 |
26.100 |
26.200 |
65 |
2016-10-19 |
AEL.N0000 |
26.500 |
26.800 |
26.200 |
26.300 |
74 |
2016-10-18 |
AEL.N0000 |
26.200 |
26.400 |
26.000 |
26.200 |
77 |
2016-10-17 |
AEL.N0000 |
26.300 |
26.400 |
25.900 |
26.000 |
144 |
2016-10-14 |
AEL.N0000 |
26.400 |
26.700 |
26.300 |
26.300 |
102 |
2016-10-13 |
AEL.N0000 |
26.700 |
26.700 |
26.400 |
26.500 |
175 |
2016-10-12 |
AEL.N0000 |
26.800 |
26.900 |
26.600 |
26.700 |
95 |
2016-10-11 |
AEL.N0000 |
27.100 |
27.100 |
26.600 |
27.000 |
160 |
2016-10-10 |
AEL.N0000 |
27.300 |
27.300 |
26.900 |
27.100 |
127 |
2016-10-07 |
AEL.N0000 |
27.300 |
27.300 |
27.100 |
27.200 |
97 |
2016-10-06 |
AEL.N0000 |
27.100 |
27.400 |
27.100 |
27.200 |
96 |
2016-10-05 |
AEL.N0000 |
27.100 |
27.200 |
26.800 |
27.000 |
130 |
2016-10-04 |
AEL.N0000 |
27.400 |
27.500 |
27.100 |
27.200 |
163 |
2016-10-03 |
AEL.N0000 |
27.300 |
27.500 |
27.000 |
27.500 |
136 |
2016-09-30 |
AEL.N0000 |
27.400 |
27.700 |
27.200 |
27.300 |
286 |
2016-09-29 |
AEL.N0000 |
27.100 |
27.400 |
27.000 |
27.300 |
250 |
2016-09-28 |
AEL.N0000 |
26.700 |
27.100 |
26.700 |
27.000 |
393 |