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 |
| 17 Jan 2019 |
GBX |
11.25 |
11.445 |
11 |
11.25 |
11.25 |
0.0 (0.0%)
|
700,817 |
| 16 Jan 2019 |
GBX |
11.55 |
11.55 |
11.0758 |
11.25 |
11.25 |
-0.5 (-4.26%)
|
278,452 |
| 15 Jan 2019 |
GBX |
12.75 |
12.75 |
11.55 |
11.75 |
11.75 |
-1 (-7.84%)
|
166,283 |
| 14 Jan 2019 |
GBX |
12.75 |
12.87 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
280,891 |
| 11 Jan 2019 |
GBX |
12.9645 |
12.9645 |
12.6555 |
12.75 |
12.75 |
-0.25 (-1.92%)
|
176,359 |
| 10 Jan 2019 |
GBX |
13 |
13.125 |
12.65 |
13 |
13 |
0.0 (0.0%)
|
249,284 |
| 9 Jan 2019 |
GBX |
12.75 |
13.5 |
12.2001 |
13 |
13 |
-0.55 (-4.06%)
|
2,237,772 |
| 8 Jan 2019 |
GBX |
15 |
15 |
11.5 |
13.55 |
13.55 |
-7.45 (-35.48%)
|
11,302,595 |
| 7 Jan 2019 |
GBX |
20 |
21.9 |
19.15 |
21 |
21 |
+1 (+5%)
|
171,952 |
| 4 Jan 2019 |
GBX |
20 |
20 |
19.935 |
20 |
20 |
0.0 (0.0%)
|
21,357 |
| 3 Jan 2019 |
GBX |
19.5 |
20.37 |
19.1 |
20 |
20 |
+0.5 (+2.56%)
|
67,564 |
| 2 Jan 2019 |
GBX |
19 |
19.98 |
18.1 |
19.5 |
19.5 |
+0.5 (+2.63%)
|
366,098 |
| 31 Dec 2018 |
GBX |
19 |
19.495 |
18.01 |
19 |
19 |
-0.25 (-1.30%)
|
26,997 |
| 28 Dec 2018 |
GBX |
19.25 |
19.25 |
18.5 |
19.25 |
19.25 |
-0.75 (-3.75%)
|
146,502 |
| 27 Dec 2018 |
GBX |
20 |
20 |
19.675 |
20 |
20 |
0.0 (0.0%)
|
73,596 |
| 24 Dec 2018 |
GBX |
20 |
20 |
19 |
20 |
20 |
-0.5 (-2.44%)
|
12,274 |
| 21 Dec 2018 |
GBX |
20.5 |
20.5 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
109,023 |
| 20 Dec 2018 |
GBX |
21.5 |
21.75 |
20 |
20.5 |
20.5 |
-1.5 (-6.82%)
|
175,369 |
| 19 Dec 2018 |
GBX |
22.25 |
22.6 |
21 |
22 |
22 |
-0.25 (-1.12%)
|
113,834 |
| 18 Dec 2018 |
GBX |
22.25 |
22.98 |
22.1 |
22.25 |
22.25 |
0.0 (0.0%)
|
2,220 |
| 17 Dec 2018 |
GBX |
22.25 |
22.9 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
29,216 |
| 14 Dec 2018 |
GBX |
22.25 |
22.25 |
22.25 |
22.25 |
22.25 |
0.0 (0.0%)
|
0 |
| 13 Dec 2018 |
GBX |
22.5 |
22.95 |
22 |
22.25 |
22.25 |
-0.25 (-1.11%)
|
7,930 |
| 12 Dec 2018 |
GBX |
22.9 |
22.9 |
21 |
22.5 |
22.5 |
-0.5 (-2.17%)
|
395,487 |
| 11 Dec 2018 |
GBX |
23 |
23 |
22.05 |
23 |
23 |
0.0 (0.0%)
|
7,267 |
| 10 Dec 2018 |
GBX |
23 |
23 |
22 |
23 |
23 |
0.0 (0.0%)
|
688 |
| 7 Dec 2018 |
GBX |
23 |
23.33 |
22 |
23 |
23 |
0.0 (0.0%)
|
32,469 |
| 6 Dec 2018 |
GBX |
23 |
23 |
22.05 |
23 |
23 |
0.0 (0.0%)
|
68,025 |
| 5 Dec 2018 |
GBX |
23.8 |
23.8 |
22.2 |
23 |
23 |
-1 (-4.17%)
|
106,686 |
| 4 Dec 2018 |
GBX |
24.12 |
24.12 |
23.2 |
24 |
24 |
-0.5 (-2.04%)
|
23,175 |
