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 |
| 22 Oct 2018 |
GBX |
23.5 |
24.35 |
23.0067 |
23.75 |
23.75 |
+0.25 (+1.06%)
|
122,821 |
| 19 Oct 2018 |
GBX |
23.5 |
24.5 |
23.25 |
23.5 |
23.5 |
0.0 (0.0%)
|
123,835 |
| 18 Oct 2018 |
GBX |
24.1 |
24.1 |
23.02 |
23.5 |
23.5 |
-1.25 (-5.05%)
|
139,419 |
| 17 Oct 2018 |
GBX |
23 |
25.5 |
22.75 |
24.75 |
24.75 |
+1.75 (+7.61%)
|
735,374 |
| 16 Oct 2018 |
GBX |
22.25 |
23 |
22.2025 |
23 |
23 |
+0.75 (+3.37%)
|
223,259 |
| 15 Oct 2018 |
GBX |
22.25 |
22.4 |
22.2 |
22.25 |
22.25 |
0.0 (0.0%)
|
43,599 |
| 12 Oct 2018 |
GBX |
22.25 |
22.5 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
22,127 |
| 11 Oct 2018 |
GBX |
22.5 |
22.5 |
22 |
22.25 |
22.25 |
-0.75 (-3.26%)
|
232,545 |
| 10 Oct 2018 |
GBX |
23.5 |
23.75 |
22.6 |
23 |
23 |
-0.5 (-2.13%)
|
366,510 |
| 9 Oct 2018 |
GBX |
23.5 |
23.75 |
23.2 |
23.5 |
23.5 |
0.0 (0.0%)
|
127,090 |
| 8 Oct 2018 |
GBX |
23.5 |
23.88 |
23.2 |
23.5 |
23.5 |
0.0 (0.0%)
|
345,199 |
| 5 Oct 2018 |
GBX |
23.5 |
23.9 |
23.2555 |
23.5 |
23.5 |
0.0 (0.0%)
|
396,472 |
| 4 Oct 2018 |
GBX |
23.5 |
24 |
23.32 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
171,494 |
| 3 Oct 2018 |
GBX |
22.25 |
24.7 |
22.25 |
24 |
24 |
+2 (+9.09%)
|
1,921,060 |
| 2 Oct 2018 |
GBX |
22 |
22.5 |
21.12 |
22 |
22 |
0.0 (0.0%)
|
188,565 |
| 1 Oct 2018 |
GBX |
22.5 |
23 |
21 |
22 |
22 |
-0.5 (-2.22%)
|
18,434 |
| 28 Sep 2018 |
GBX |
23 |
23.9 |
21 |
22.5 |
22.5 |
-0.5 (-2.17%)
|
629,046 |
| 27 Sep 2018 |
GBX |
18.5 |
24 |
18.2 |
23 |
23 |
+4.5 (+24.32%)
|
1,438,719 |
| 26 Sep 2018 |
GBX |
16.5 |
19.5 |
16.06 |
18.5 |
18.5 |
-1 (-5.13%)
|
988,170 |
| 25 Sep 2018 |
GBX |
19.5 |
19.99 |
19.125 |
19.5 |
19.5 |
0.0 (0.0%)
|
265,515 |
| 24 Sep 2018 |
GBX |
19.5 |
19.5 |
19.12 |
19.5 |
19.5 |
0.0 (0.0%)
|
107,237 |
| 21 Sep 2018 |
GBX |
19.85 |
19.85 |
19.3 |
19.5 |
19.5 |
-0.5 (-2.50%)
|
180,562 |
| 20 Sep 2018 |
GBX |
20 |
20.499 |
19.35 |
20 |
20 |
0.0 (0.0%)
|
6,398 |
| 19 Sep 2018 |
GBX |
20 |
20.7 |
19.3 |
20 |
20 |
0.0 (0.0%)
|
34,010 |
| 18 Sep 2018 |
GBX |
20 |
20 |
19.85 |
20 |
20 |
0.0 (0.0%)
|
55,280 |
| 17 Sep 2018 |
GBX |
20 |
20 |
19.255 |
20 |
20 |
0.0 (0.0%)
|
123,874 |
| 14 Sep 2018 |
GBX |
21.25 |
21.3 |
20 |
20 |
20 |
-1.25 (-5.88%)
|
549,344 |
| 13 Sep 2018 |
GBX |
21.25 |
22 |
21 |
21.25 |
21.25 |
0.0 (0.0%)
|
122,980 |
| 12 Sep 2018 |
GBX |
21.25 |
21.35 |
20.755 |
21.25 |
21.25 |
0.0 (0.0%)
|
115,277 |
| 11 Sep 2018 |
GBX |
20.5 |
21.7 |
20.5 |
21.25 |
21.25 |
+0.75 (+3.66%)
|
215,020 |
