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 |
| 10 Sep 2018 |
GBX |
19.5 |
21 |
19.17 |
20.5 |
20.5 |
+1 (+5.13%)
|
242,387 |
| 7 Sep 2018 |
GBX |
20.399 |
20.399 |
19.1 |
19.5 |
19.5 |
-1 (-4.88%)
|
483,964 |
| 6 Sep 2018 |
GBX |
20.25 |
20.5 |
19.6 |
20.5 |
20.5 |
+0.25 (+1.23%)
|
389,163 |
| 5 Sep 2018 |
GBX |
20 |
20.45 |
19.6 |
20.25 |
20.25 |
+0.25 (+1.25%)
|
141,008 |
| 4 Sep 2018 |
GBX |
20 |
21 |
19.77 |
20 |
20 |
0.0 (0.0%)
|
118,255 |
| 3 Sep 2018 |
GBX |
20 |
20.35 |
19.27 |
20 |
20 |
0.0 (0.0%)
|
40,217 |
| 31 Aug 2018 |
GBX |
20 |
20.5 |
19.15 |
20 |
20 |
0.0 (0.0%)
|
79,124 |
| 30 Aug 2018 |
GBX |
19.5 |
20 |
19.15 |
20 |
20 |
+0.5 (+2.56%)
|
35,519 |
| 29 Aug 2018 |
GBX |
20 |
20.5 |
19 |
19.5 |
19.5 |
-0.5 (-2.50%)
|
207,091 |
| 28 Aug 2018 |
GBX |
19.5 |
20.7341 |
19.26 |
20 |
20 |
+1 (+5.26%)
|
179,589 |
| 24 Aug 2018 |
GBX |
19 |
19.8 |
18.55 |
19 |
19 |
0.0 (0.0%)
|
39,340 |
| 23 Aug 2018 |
GBX |
18.75 |
19.8 |
18.5 |
19 |
19 |
+0.65 (+3.54%)
|
31,202 |
| 22 Aug 2018 |
GBX |
18.75 |
19.3999 |
18.35 |
18.35 |
18.35 |
-0.4 (-2.13%)
|
154,741 |
| 21 Aug 2018 |
GBX |
18.75 |
19.45 |
18.4 |
18.75 |
18.75 |
-0.25 (-1.32%)
|
7,006 |
| 20 Aug 2018 |
GBX |
19 |
19.2 |
18.6 |
19 |
19 |
0.0 (0.0%)
|
50,809 |
| 17 Aug 2018 |
GBX |
19.145 |
19.145 |
18.125 |
19 |
19 |
-0.5 (-2.56%)
|
36,415 |
| 16 Aug 2018 |
GBX |
19.7 |
19.7 |
18.5 |
19.5 |
19.5 |
-0.5 (-2.50%)
|
147,802 |
| 15 Aug 2018 |
GBX |
20.45 |
20.45 |
18.2 |
20 |
20 |
-0.5 (-2.44%)
|
762,892 |
| 14 Aug 2018 |
GBX |
20.5 |
20.85 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
22,522 |
| 13 Aug 2018 |
GBX |
20.5 |
21 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
59,867 |
| 10 Aug 2018 |
GBX |
20.5 |
21 |
20.2 |
20.5 |
20.5 |
0.0 (0.0%)
|
74,101 |
| 9 Aug 2018 |
GBX |
20.5 |
21 |
20.01 |
20.5 |
20.5 |
0.0 (0.0%)
|
69,509 |
| 8 Aug 2018 |
GBX |
20.5 |
20.749 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
109,424 |
| 7 Aug 2018 |
GBX |
21.95 |
21.95 |
20.1111 |
20.5 |
20.5 |
-1.5 (-6.82%)
|
313,284 |
| 6 Aug 2018 |
GBX |
22 |
22.45 |
21.3001 |
22 |
22 |
0.0 (0.0%)
|
50,971 |
| 3 Aug 2018 |
GBX |
22 |
22 |
21.35 |
22 |
22 |
0.0 (0.0%)
|
324,106 |
| 2 Aug 2018 |
GBX |
22 |
22 |
21.3501 |
22 |
22 |
0.0 (0.0%)
|
98,083 |
| 1 Aug 2018 |
GBX |
22.25 |
22.7 |
21 |
22 |
22 |
-0.25 (-1.12%)
|
284,952 |
| 31 Jul 2018 |
GBX |
22.25 |
22.5 |
21.9545 |
22.25 |
22.25 |
0.0 (0.0%)
|
429,046 |
| 30 Jul 2018 |
GBX |
22.25 |
23.5299 |
21.75 |
22.25 |
22.25 |
0.0 (0.0%)
|
368,651 |
