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 |
| 19 Mar 2018 |
GBX |
17 |
17 |
9.5 |
10.25 |
10.25 |
-17.75 (-63.39%)
|
5,706,962 |
| 16 Mar 2018 |
GBX |
29.5 |
29.5 |
27 |
28 |
28 |
-2 (-6.67%)
|
104,266 |
| 15 Mar 2018 |
GBX |
29 |
30 |
28 |
30 |
30 |
+1.5 (+5.26%)
|
111,600 |
| 14 Mar 2018 |
GBX |
31 |
31 |
28.05 |
28.5 |
28.5 |
-3 (-9.52%)
|
185,577 |
| 13 Mar 2018 |
GBX |
31.9 |
31.9 |
31 |
31.5 |
31.5 |
-0.5 (-1.56%)
|
33,871 |
| 12 Mar 2018 |
GBX |
32 |
32.66 |
31 |
32 |
32 |
+0.5 (+1.59%)
|
191,952 |
| 9 Mar 2018 |
GBX |
31.5 |
32 |
30.5 |
31.5 |
31.5 |
0.0 (0.0%)
|
270,448 |
| 8 Mar 2018 |
GBX |
31.5 |
31.7 |
31 |
31.5 |
31.5 |
0.0 (0.0%)
|
100,461 |
| 7 Mar 2018 |
GBX |
32.5 |
32.6 |
31 |
31.5 |
31.5 |
-1 (-3.08%)
|
365,380 |
| 6 Mar 2018 |
GBX |
33 |
33 |
32.15 |
32.5 |
32.5 |
-1 (-2.99%)
|
71,045 |
| 5 Mar 2018 |
GBX |
33.5 |
33.5 |
32 |
33.5 |
33.5 |
0.0 (0.0%)
|
769,438 |
| 2 Mar 2018 |
GBX |
33.5 |
33.6 |
33.2 |
33.5 |
33.5 |
0.0 (0.0%)
|
268,099 |
| 1 Mar 2018 |
GBX |
34 |
34.15 |
33.05 |
33.5 |
33.5 |
0.0 (0.0%)
|
124,227 |
| 28 Feb 2018 |
GBX |
33.5 |
34.88 |
33.15 |
33.5 |
33.5 |
0.0 (0.0%)
|
718,316 |
| 27 Feb 2018 |
GBX |
33.5 |
34 |
33 |
33.5 |
33.5 |
0.0 (0.0%)
|
24,185 |
| 26 Feb 2018 |
GBX |
33.5 |
34 |
33.5 |
33.5 |
33.5 |
0.0 (0.0%)
|
29,669 |
| 23 Feb 2018 |
GBX |
33.5 |
34 |
33.5 |
33.5 |
33.5 |
+0.25 (+0.75%)
|
97,142 |
| 22 Feb 2018 |
GBX |
33.25 |
33.8 |
32.5 |
33.25 |
33.25 |
0.0 (0.0%)
|
55,387 |
| 21 Feb 2018 |
GBX |
33 |
33.5 |
33 |
33.25 |
33.25 |
+0.25 (+0.76%)
|
44,600 |
| 20 Feb 2018 |
GBX |
32.56 |
34 |
32.56 |
33 |
33 |
+0.5 (+1.54%)
|
171,814 |
| 19 Feb 2018 |
GBX |
32.669 |
32.669 |
32.1 |
32.5 |
32.5 |
-0.25 (-0.76%)
|
19,072 |
| 16 Feb 2018 |
GBX |
32.75 |
33.425 |
32.3 |
32.75 |
32.75 |
0.0 (0.0%)
|
199,359 |
| 15 Feb 2018 |
GBX |
33 |
34 |
32 |
32.75 |
32.75 |
-0.25 (-0.76%)
|
322,449 |
| 14 Feb 2018 |
GBX |
33 |
33.4 |
32.75 |
33 |
33 |
0.0 (0.0%)
|
28,408 |
| 13 Feb 2018 |
GBX |
32.75 |
33.425 |
32.2 |
33 |
33 |
+0.25 (+0.76%)
|
283,109 |
| 12 Feb 2018 |
GBX |
34.45 |
34.45 |
32.5 |
32.75 |
32.75 |
-1.75 (-5.07%)
|
171,396 |
| 9 Feb 2018 |
GBX |
35.5 |
35.75 |
34 |
34.5 |
34.5 |
-1 (-2.82%)
|
98,755 |
| 8 Feb 2018 |
GBX |
35 |
37 |
33.75 |
35.5 |
35.5 |
+0.5 (+1.43%)
|
198,699 |
| 7 Feb 2018 |
GBX |
32.5 |
36.5 |
31.85 |
35 |
35 |
+2.5 (+7.69%)
|
141,008 |
| 6 Feb 2018 |
GBX |
31.5 |
32.5 |
31 |
32.5 |
32.5 |
0.0 (0.0%)
|
59,933 |
