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 |
| 1 Feb 2023 |
GBX |
32.4 |
32.5 |
32.2 |
32.2 |
32.2 |
-0.8 (-2.42%)
|
46,610 |
| 31 Jan 2023 |
GBX |
33.2 |
33.9 |
32.114 |
33 |
33 |
-0.5 (-1.49%)
|
290,740 |
| 30 Jan 2023 |
GBX |
33.7 |
33.934 |
33.2 |
33.5 |
33.5 |
-0.3 (-0.89%)
|
275,523 |
| 27 Jan 2023 |
GBX |
33.8 |
34 |
33.324 |
33.8 |
33.8 |
-0.2 (-0.59%)
|
681,066 |
| 26 Jan 2023 |
GBX |
33 |
34.5 |
32.4768 |
34 |
34 |
+1 (+3.03%)
|
831,959 |
| 25 Jan 2023 |
GBX |
31.5 |
33 |
31.01 |
33 |
33 |
+1.6 (+5.10%)
|
699,312 |
| 24 Jan 2023 |
GBX |
31 |
31.822 |
28.5 |
31.4 |
31.4 |
+2.15 (+7.35%)
|
3,020,595 |
| 23 Jan 2023 |
GBX |
31 |
31.9 |
28.2 |
29.25 |
29.25 |
-2.25 (-7.14%)
|
1,235,754 |
| 20 Jan 2023 |
GBX |
30.8 |
31.9 |
30.6 |
31.5 |
31.5 |
+0.7 (+2.27%)
|
77,788 |
| 19 Jan 2023 |
GBX |
31.8 |
32.4 |
30.6 |
30.8 |
30.8 |
-1.25 (-3.90%)
|
629,425 |
| 18 Jan 2023 |
GBX |
32 |
32.3 |
31.8 |
32.05 |
32.05 |
+0.2 (+0.63%)
|
57,697 |
| 17 Jan 2023 |
GBX |
32 |
32.08 |
31.7 |
31.85 |
31.85 |
-0.65 (-2%)
|
39,091 |
| 16 Jan 2023 |
GBX |
32.5 |
33.9 |
32 |
32.5 |
32.5 |
-0.25 (-0.76%)
|
139,779 |
| 13 Jan 2023 |
GBX |
33.5 |
34.3 |
32.2 |
32.75 |
32.75 |
-0.95 (-2.82%)
|
318,646 |
| 12 Jan 2023 |
GBX |
33.8 |
36 |
33.5 |
33.7 |
33.7 |
-0.45 (-1.32%)
|
145,425 |
| 11 Jan 2023 |
GBX |
34 |
35 |
33.8 |
34.15 |
34.15 |
+1.15 (+3.48%)
|
682,403 |
| 10 Jan 2023 |
GBX |
30 |
33 |
30 |
33 |
33 |
+2.1 (+6.80%)
|
948,633 |
| 9 Jan 2023 |
GBX |
29 |
31 |
28.3 |
30.9 |
30.9 |
+2.25 (+7.85%)
|
879,638 |
| 6 Jan 2023 |
GBX |
28.4 |
29.2871 |
28.3835 |
28.65 |
28.65 |
-0.05 (-0.17%)
|
319,365 |
| 5 Jan 2023 |
GBX |
29.1 |
29.5 |
28.6205 |
28.7 |
28.7 |
-0.1 (-0.35%)
|
116,902 |
| 4 Jan 2023 |
GBX |
28.8 |
29.164 |
28.776 |
28.8 |
28.8 |
+0.15 (+0.52%)
|
105,677 |
| 3 Jan 2023 |
GBX |
28.8 |
29 |
28.2 |
28.65 |
28.65 |
+0.1 (+0.35%)
|
119,966 |
| 30 Dec 2022 |
GBX |
28.34 |
28.8 |
28.34 |
28.55 |
28.55 |
+0.05 (+0.18%)
|
12,000 |
| 29 Dec 2022 |
GBX |
28.4 |
28.8 |
28 |
28.5 |
28.5 |
+0.05 (+0.18%)
|
66,394 |
| 28 Dec 2022 |
GBX |
28 |
28.8 |
28 |
28.45 |
28.45 |
-0.2 (-0.70%)
|
21,770 |
| 23 Dec 2022 |
GBX |
28.3588 |
28.8 |
28.3588 |
28.65 |
28.65 |
+0.25 (+0.88%)
|
1,663 |
| 22 Dec 2022 |
GBX |
28.5 |
28.7 |
28.1957 |
28.4 |
28.4 |
-0.3 (-1.05%)
|
83,576 |
| 21 Dec 2022 |
GBX |
28.2 |
28.8 |
28.08 |
28.7 |
28.7 |
+0.6 (+2.14%)
|
62,255 |
| 20 Dec 2022 |
GBX |
27.8 |
28.5 |
27.69 |
28.1 |
28.1 |
-0.25 (-0.88%)
|
121,265 |
| 19 Dec 2022 |
GBX |
28 |
28.545 |
27.45 |
28.35 |
28.35 |
+0.95 (+3.47%)
|
613,791 |
