ACCESS ENGINEERING PLC (AEL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-08-26 |
AEL.N0000 |
25.900 |
25.900 |
25.500 |
25.800 |
196 |
| 2016-08-25 |
AEL.N0000 |
26.100 |
26.400 |
25.700 |
25.900 |
106 |
| 2016-08-24 |
AEL.N0000 |
26.500 |
26.500 |
25.800 |
26.000 |
320 |
| 2016-08-23 |
AEL.N0000 |
26.400 |
26.500 |
26.000 |
26.500 |
417 |
| 2016-08-22 |
AEL.N0000 |
25.800 |
26.400 |
25.600 |
26.200 |
457 |
| 2016-08-19 |
AEL.N0000 |
24.800 |
25.800 |
24.800 |
25.600 |
471 |
| 2016-08-18 |
AEL.N0000 |
25.000 |
25.000 |
24.700 |
24.900 |
89 |
| 2016-08-16 |
AEL.N0000 |
24.900 |
25.100 |
24.500 |
24.600 |
285 |
| 2016-08-15 |
AEL.N0000 |
24.500 |
24.900 |
24.500 |
24.800 |
301 |
| 2016-08-12 |
AEL.N0000 |
24.200 |
24.300 |
24.100 |
24.300 |
68 |
| 2016-08-11 |
AEL.N0000 |
24.300 |
24.300 |
24.000 |
24.100 |
83 |
| 2016-08-10 |
AEL.N0000 |
24.600 |
24.600 |
24.100 |
24.300 |
115 |
| 2016-08-09 |
AEL.N0000 |
23.900 |
24.600 |
23.900 |
24.500 |
518 |
| 2016-08-08 |
AEL.N0000 |
23.800 |
24.000 |
23.600 |
23.700 |
166 |
| 2016-08-05 |
AEL.N0000 |
23.600 |
23.800 |
23.500 |
23.700 |
90 |
| 2016-08-04 |
AEL.N0000 |
23.700 |
23.700 |
23.500 |
23.500 |
49 |
| 2016-08-03 |
AEL.N0000 |
23.800 |
23.900 |
23.500 |
23.600 |
76 |
| 2016-08-02 |
AEL.N0000 |
23.000 |
23.800 |
23.000 |
23.600 |
153 |
| 2016-08-01 |
AEL.N0000 |
23.100 |
23.200 |
23.100 |
23.200 |
23 |
| 2016-07-29 |
AEL.N0000 |
23.000 |
23.400 |
22.900 |
23.100 |
73 |