Accrol Group Holdings PLC
Sector:
Consumer Staples,
Industry:
Personal Products
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Mar 2023 |
GBX |
33 |
33.62 |
31.8 |
32 |
32 |
-1.75 (-5.19%)
|
643,241 |
| 14 Mar 2023 |
GBX |
33.1 |
34.4 |
32.8 |
33.75 |
33.75 |
+1.15 (+3.53%)
|
109,858 |
| 13 Mar 2023 |
GBX |
33.2 |
34.9 |
32.1 |
32.6 |
32.6 |
-0.5 (-1.51%)
|
729,020 |
| 10 Mar 2023 |
GBX |
34.1 |
35 |
33.1 |
33.1 |
33.1 |
-1 (-2.93%)
|
411,369 |
| 9 Mar 2023 |
GBX |
34.9 |
34.9 |
33.6 |
34.1 |
34.1 |
+0.6 (+1.79%)
|
344,446 |
| 8 Mar 2023 |
GBX |
34.6 |
36 |
32.8816 |
33.5 |
33.5 |
-1.1 (-3.18%)
|
665,656 |
| 7 Mar 2023 |
GBX |
34.6 |
36.3423 |
34 |
34.6 |
34.6 |
+0.4 (+1.17%)
|
3,715,608 |
| 6 Mar 2023 |
GBX |
33.4 |
34.9 |
33.3 |
34.2 |
34.2 |
+0.8 (+2.40%)
|
911,546 |
| 3 Mar 2023 |
GBX |
33.4 |
34 |
32.6 |
33.4 |
33.4 |
-0.1 (-0.30%)
|
884,051 |
| 2 Mar 2023 |
GBX |
33.4 |
33.9 |
32 |
33.5 |
33.5 |
+0.2 (+0.60%)
|
116,048 |
| 1 Mar 2023 |
GBX |
33.5 |
34.5 |
32.5 |
33.3 |
33.3 |
+2.3 (+7.42%)
|
1,723,771 |
| 28 Feb 2023 |
GBX |
31 |
31.4 |
30.5 |
31 |
31 |
+0.3 (+0.98%)
|
1,029,542 |
| 27 Feb 2023 |
GBX |
31 |
31.5 |
30.2735 |
30.7 |
30.7 |
-0.6 (-1.92%)
|
434,552 |
| 24 Feb 2023 |
GBX |
31 |
31.5 |
31 |
31.3 |
31.3 |
-0.2 (-0.63%)
|
238,703 |
| 23 Feb 2023 |
GBX |
31.4 |
31.5 |
30.5 |
31.5 |
31.5 |
+0.7 (+2.27%)
|
25,683 |
| 22 Feb 2023 |
GBX |
30.8 |
31.22 |
30.7 |
30.8 |
30.8 |
0.0 (0.0%)
|
49,588 |
| 21 Feb 2023 |
GBX |
31.4 |
31.4 |
30.8 |
30.8 |
30.8 |
-0.4 (-1.28%)
|
18,206 |
| 20 Feb 2023 |
GBX |
31 |
31.9 |
30.6 |
31.2 |
31.2 |
-0.2 (-0.64%)
|
232,037 |
| 17 Feb 2023 |
GBX |
31.2 |
32 |
30.5 |
31.4 |
31.4 |
-0.15 (-0.48%)
|
172,579 |
| 16 Feb 2023 |
GBX |
31.7 |
31.9 |
30.6 |
31.55 |
31.55 |
+0.7 (+2.27%)
|
216,574 |
| 15 Feb 2023 |
GBX |
31.2 |
31.9 |
30.85 |
30.85 |
30.85 |
-1.15 (-3.59%)
|
100,259 |
| 14 Feb 2023 |
GBX |
31.4 |
32 |
31.07 |
32 |
32 |
+0.5 (+1.59%)
|
226,508 |
| 13 Feb 2023 |
GBX |
32.4 |
32.4 |
30.9 |
31.5 |
31.5 |
-0.35 (-1.10%)
|
331,013 |
| 10 Feb 2023 |
GBX |
32 |
32 |
31.6 |
31.85 |
31.85 |
-0.15 (-0.47%)
|
56,706 |
| 9 Feb 2023 |
GBX |
32 |
32.4 |
31.6 |
32 |
32 |
+0.2 (+0.63%)
|
67,762 |
| 8 Feb 2023 |
GBX |
32.4 |
32.4 |
31.64 |
31.8 |
31.8 |
0.0 (0.0%)
|
116,326 |
| 7 Feb 2023 |
GBX |
32.2 |
32.4 |
31.5 |
31.8 |
31.8 |
-0.4 (-1.24%)
|
297,654 |
| 6 Feb 2023 |
GBX |
32.4 |
33 |
31.6367 |
32.2 |
32.2 |
-0.2 (-0.62%)
|
217,549 |
| 3 Feb 2023 |
GBX |
32.6 |
32.6 |
31.6 |
32.4 |
32.4 |
0.0 (0.0%)
|
176,718 |
| 2 Feb 2023 |
GBX |
32.6 |
33 |
32.2 |
32.4 |
32.4 |
+0.2 (+0.62%)
|
130,669 |
