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 |
| 2 May 2018 |
GBX |
18.2 |
18.2 |
17.5 |
17.75 |
17.75 |
-0.5 (-2.74%)
|
281,307 |
| 1 May 2018 |
GBX |
18.25 |
19.5 |
17.501 |
18.25 |
18.25 |
+2 (+12.31%)
|
2,094,144 |
| 30 Apr 2018 |
GBX |
16.4 |
16.4 |
16 |
16.25 |
16.25 |
0.0 (0.0%)
|
473,242 |
| 27 Apr 2018 |
GBX |
17 |
17 |
16 |
16.25 |
16.25 |
-0.75 (-4.41%)
|
651,286 |
| 26 Apr 2018 |
GBX |
17.25 |
17.6 |
17 |
17 |
17 |
0.0 (0.0%)
|
343,450 |
| 25 Apr 2018 |
GBX |
18 |
18 |
16.77 |
17 |
17 |
-1.25 (-6.85%)
|
1,485,317 |
| 24 Apr 2018 |
GBX |
19.75 |
19.88 |
17.6 |
18.25 |
18.25 |
-1.75 (-8.75%)
|
235,229 |
| 23 Apr 2018 |
GBX |
20 |
20.4 |
19.41 |
20 |
20 |
0.0 (0.0%)
|
149,259 |
| 20 Apr 2018 |
GBX |
18.75 |
20.4 |
18.301 |
20 |
20 |
+1.25 (+6.67%)
|
532,941 |
| 19 Apr 2018 |
GBX |
20 |
20 |
17.86 |
18.75 |
18.75 |
-1.75 (-8.54%)
|
617,950 |
| 18 Apr 2018 |
GBX |
21.75 |
22.3 |
20 |
20.5 |
20.5 |
-1.25 (-5.75%)
|
266,425 |
| 17 Apr 2018 |
GBX |
22 |
22.45 |
21 |
21.75 |
21.75 |
-0.25 (-1.14%)
|
208,302 |
| 16 Apr 2018 |
GBX |
22 |
23 |
21 |
22 |
22 |
0.0 (0.0%)
|
121,631 |
| 13 Apr 2018 |
GBX |
20.5 |
23 |
20.001 |
22 |
22 |
+1.5 (+7.32%)
|
580,180 |
| 12 Apr 2018 |
GBX |
17.25 |
23 |
16.8 |
20.5 |
20.5 |
+3.25 (+18.84%)
|
1,415,502 |
| 11 Apr 2018 |
GBX |
15.5 |
18 |
14.33 |
17.25 |
17.25 |
+0.75 (+4.55%)
|
871,675 |
| 10 Apr 2018 |
GBX |
20 |
20.245 |
16 |
16.5 |
16.5 |
-3.5 (-17.50%)
|
1,765,745 |
| 9 Apr 2018 |
GBX |
20.5 |
21 |
19.55 |
20 |
20 |
-0.5 (-2.44%)
|
394,632 |
| 6 Apr 2018 |
GBX |
20.5 |
21.225 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
317,458 |
| 5 Apr 2018 |
GBX |
20.5 |
22.5 |
18.4744 |
20.5 |
20.5 |
0.0 (0.0%)
|
982,117 |
| 4 Apr 2018 |
GBX |
20.75 |
21.749 |
18 |
20.5 |
20.5 |
-0.25 (-1.20%)
|
1,202,080 |
| 3 Apr 2018 |
GBX |
19.75 |
22.25 |
19.7 |
20.75 |
20.75 |
+1 (+5.06%)
|
2,416,903 |
| 29 Mar 2018 |
GBX |
14.6 |
23 |
14.6 |
19.75 |
19.75 |
+5.875 (+42.34%)
|
4,191,958 |
| 28 Mar 2018 |
GBX |
15.5 |
16 |
13.5 |
13.875 |
13.875 |
-1.375 (-9.02%)
|
1,469,523 |
| 27 Mar 2018 |
GBX |
8.778 |
15.95 |
8.778 |
15.25 |
15.25 |
+6.25 (+69.44%)
|
6,483,712 |
| 26 Mar 2018 |
GBX |
6.87 |
9 |
6.7 |
9 |
9 |
+2.13 (+31.00%)
|
3,932,019 |
| 23 Mar 2018 |
GBX |
7.35 |
7.4 |
6.7475 |
6.87 |
6.87 |
-0.38 (-5.24%)
|
4,568,832 |
| 22 Mar 2018 |
GBX |
8.15 |
8.15 |
7 |
7.25 |
7.25 |
-1 (-12.12%)
|
12,759,235 |
| 21 Mar 2018 |
GBX |
8.76 |
8.76 |
8 |
8.25 |
8.25 |
-0.75 (-8.33%)
|
2,602,427 |
| 20 Mar 2018 |
GBX |
10.25 |
10.34 |
8.5 |
9 |
9 |
-1.25 (-12.20%)
|
1,626,997 |
