Accrol Group Holdings (ACRL) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Accrol Group Holdings

Date Open High Low Close* Volume
13/04/2017 140.45p 141.76p 139.97p 140.45p 35478
12/04/2017 140.94p 142.87p 138.16p 140.45p 127661
11/04/2017 138.04p 142.87p 138.04p 140.94p 158539
10/04/2017 138.04p 139.97p 137.27p 138.04p 29937
07/04/2017 138.04p 139.01p 137.27p 138.04p 51435
06/04/2017 135.63p 139.97p 133.85p 138.04p 87918
05/04/2017 135.63p 138.04p 133.94p 135.63p 111981
04/04/2017 135.63p 139.01p 133.79p 135.63p 59135
03/04/2017 136.59p 138.15p 133.79p 135.63p 172941
31/03/2017 133.21p 138.04p 133.21p 136.59p 144333
30/03/2017 130.32p 135.15p 130.32p 133.21p 293502
29/03/2017 126.46p 132.20p 123.75p 130.32p 223556
28/03/2017 132.25p 132.25p 123.56p 126.46p 149545
27/03/2017 133.70p 133.77p 130.33p 132.25p 165871
24/03/2017 133.70p 133.89p 132.25p 133.70p 20541
23/03/2017 133.70p 135.15p 132.25p 133.70p 25776
22/03/2017 135.15p 135.15p 132.25p 133.70p 34194
21/03/2017 135.63p 135.63p 133.22p 135.15p 193675
20/03/2017 135.63p 135.68p 133.75p 135.63p 22211
17/03/2017 135.63p 138.04p 133.75p 135.63p 110984
16/03/2017 135.63p 136.11p 133.99p 135.63p 57924
15/03/2017 135.63p 136.53p 133.21p 135.63p 27796
14/03/2017 135.63p 136.59p 133.94p 135.63p 24972
13/03/2017 135.63p 137.03p 135.63p 135.63p 30930
10/03/2017 135.63p 137.08p 133.22p 135.63p 245898
09/03/2017 136.11p 137.80p 133.21p 135.63p 61873
08/03/2017 136.11p 136.44p 134.32p 136.11p 53457
07/03/2017 135.63p 136.64p 133.21p 136.11p 29489
06/03/2017 130.80p 136.26p 130.46p 135.63p 85321
03/03/2017 133.70p 134.91p 127.43p 130.32p 83583
02/03/2017 135.63p 135.63p 132.25p 134.18p 35907
01/03/2017 139.49p 139.49p 133.46p 135.63p 50110
28/02/2017 140.45p 140.45p 137.09p 139.49p 48755
27/02/2017 140.45p 140.45p 138.19p 140.45p 28401
24/02/2017 140.45p 140.94p 138.04p 140.45p 102040
23/02/2017 140.45p 140.94p 138.04p 140.45p 32781
22/02/2017 140.45p 140.94p 138.32p 140.94p 42411
21/02/2017 140.45p 140.94p 138.13p 140.94p 77140
20/02/2017 140.45p 140.94p 138.28p 140.70p 106086
17/02/2017 140.45p 140.94p 138.28p 140.94p 48266
16/02/2017 139.97p 141.52p 138.28p 140.94p 18972
15/02/2017 139.49p 141.52p 137.21p 140.94p 187866
14/02/2017 139.49p 140.46p 137.08p 140.45p 61853
13/02/2017 140.45p 140.94p 138.04p 140.45p 88497
10/02/2017 140.45p 141.90p 139.02p 140.94p 30309
09/02/2017 140.45p 141.01p 139.19p 140.94p 38347
08/02/2017 140.45p 141.03p 139.19p 140.94p 57150
07/02/2017 139.97p 140.84p 139.20p 140.45p 62258
06/02/2017 139.97p 141.90p 138.52p 140.94p 35977
03/02/2017 139.49p 141.42p 138.33p 139.97p 86597
02/02/2017 139.01p 140.94p 137.09p 140.94p 65784
01/02/2017 138.52p 142.63p 136.22p 142.63p 48588
31/01/2017 142.39p 142.39p 136.21p 138.52p 212460
30/01/2017 143.35p 144.80p 140.12p 142.39p 59369
27/01/2017 143.35p 144.80p 140.95p 143.35p 44671
26/01/2017 145.28p 146.25p 140.94p 142.39p 511075
25/01/2017 148.18p 149.14p 142.87p 145.28p 290514
24/01/2017 151.07p 151.07p 144.80p 148.18p 475623
23/01/2017 151.07p 153.22p 147.69p 151.07p 237290
20/01/2017 145.28p 153.00p 144.80p 151.07p 259978
19/01/2017 145.28p 149.63p 142.97p 145.28p 216956
18/01/2017 141.90p 146.97p 140.55p 145.28p 170266
17/01/2017 137.56p 143.63p 135.68p 141.90p 200182
16/01/2017 132.73p 138.91p 132.46p 137.56p 217002
13/01/2017 132.73p 134.18p 131.28p 132.73p 270170
12/01/2017 135.63p 135.63p 130.33p 132.73p 129163
11/01/2017 136.59p 137.90p 133.36p 135.63p 109301
10/01/2017 134.66p 138.04p 132.26p 136.59p 303875
09/01/2017 132.25p 139.73p 130.90p 134.66p 472891
06/01/2017 125.97p 136.21p 125.97p 132.25p 331667
05/01/2017 121.63p 128.10p 120.12p 125.97p 4672526
04/01/2017 124.53p 125.88p 117.96p 121.63p 1163445
03/01/2017 118.25p 123.08p 118.25p 122.11p 263858
30/12/2016 116.80p 119.70p 115.44p 118.25p 54088
29/12/2016 116.32p 118.73p 115.20p 116.80p 764306
28/12/2016 116.32p 116.79p 114.18p 115.84p 81974
23/12/2016 116.32p 116.80p 114.05p 116.32p 86304
22/12/2016 115.84p 116.37p 114.05p 116.32p 32609
21/12/2016 115.84p 117.29p 114.20p 115.84p 104643
20/12/2016 116.32p 117.29p 113.91p 115.84p 95956
19/12/2016 118.25p 118.25p 115.11p 116.32p 282661
16/12/2016 118.73p 119.71p 116.80p 118.73p 232239
15/12/2016 118.73p 119.70p 116.80p 118.73p 79606
14/12/2016 118.73p 120.67p 116.80p 118.73p 114004
13/12/2016 118.73p 119.70p 116.80p 118.73p 39979
12/12/2016 120.18p 120.18p 116.80p 118.73p 54520
09/12/2016 121.15p 121.63p 118.73p 120.18p 251813
08/12/2016 122.11p 122.69p 120.16p 121.63p 253523
07/12/2016 122.11p 123.51p 120.91p 122.11p 348457
06/12/2016 121.63p 123.56p 120.23p 122.11p 285747
05/12/2016 121.15p 121.87p 120.23p 121.63p 249886
02/12/2016 121.63p 121.63p 121.49p 121.63p 3108
01/12/2016 121.15p 121.94p 120.23p 121.63p 151914
30/11/2016 122.11p 122.11p 119.94p 121.15p 176841
29/11/2016 121.63p 123.51p 121.15p 122.11p 330795
28/11/2016 121.15p 122.60p 120.20p 121.63p 53298
25/11/2016 121.15p 122.06p 120.20p 121.15p 67964
24/11/2016 121.15p 121.37p 120.13p 121.15p 19801
23/11/2016 121.15p 121.50p 120.04p 121.15p 182643
22/11/2016 121.15p 121.67p 119.70p 121.15p 55157
21/11/2016 119.70p 122.11p 118.23p 121.15p 116584
18/11/2016 120.18p 120.39p 120.09p 120.18p 60317
17/11/2016 121.63p 122.60p 118.25p 120.18p 69187
16/11/2016 122.11p 122.45p 120.16p 121.63p 70694
15/11/2016 122.11p 122.60p 121.09p 122.11p 24587
14/11/2016 122.11p 123.35p 121.63p 122.11p 48369
11/11/2016 122.11p 123.35p 121.24p 122.11p 28413
10/11/2016 119.70p 123.51p 119.70p 122.11p 83815
09/11/2016 119.70p 121.23p 118.62p 119.70p 213630
08/11/2016 121.63p 121.63p 119.80p 121.63p 350609
07/11/2016 117.29p 122.98p 115.98p 121.63p 534815
04/11/2016 117.29p 117.77p 110.91p 113.43p 974958
03/11/2016 125.01p 125.01p 115.84p 117.29p 119597
02/11/2016 125.01p 125.49p 122.60p 125.01p 45058
01/11/2016 125.97p 128.15p 122.61p 125.01p 160013
31/10/2016 125.97p 126.65p 123.85p 125.97p 278534
28/10/2016 125.97p 126.94p 124.20p 125.97p 26234
27/10/2016 125.97p 127.42p 125.97p 125.97p 32220
26/10/2016 125.97p 127.33p 124.09p 125.97p 94427
25/10/2016 125.97p 127.42p 123.80p 125.97p 41958
24/10/2016 129.35p 129.35p 123.57p 125.97p 120900
21/10/2016 129.84p 129.84p 128.40p 129.35p 50605
20/10/2016 130.32p 130.32p 128.40p 129.84p 107327
19/10/2016 131.28p 131.28p 128.39p 130.32p 81812
18/10/2016 132.73p 132.73p 129.35p 131.28p 112643
17/10/2016 132.73p 132.88p 130.64p 132.73p 57464
14/10/2016 132.73p 133.07p 130.96p 132.73p 76613
13/10/2016 132.73p 134.42p 130.96p 132.73p 50433
12/10/2016 134.18p 135.01p 131.38p 132.73p 102494
11/10/2016 132.73p 136.11p 132.30p 134.18p 156257
10/10/2016 131.28p 133.77p 130.32p 132.73p 220332
07/10/2016 131.28p 132.83p 129.35p 131.28p 126771
06/10/2016 132.25p 132.84p 130.32p 131.28p 79087
05/10/2016 132.73p 133.21p 128.39p 132.25p 175961
04/10/2016 134.18p 135.15p 130.32p 132.73p 170168
03/10/2016 130.80p 135.63p 130.80p 134.18p 353637
30/09/2016 125.97p 132.15p 124.54p 130.32p 149446
29/09/2016 125.01p 127.42p 123.18p 125.97p 59201
28/09/2016 125.01p 126.17p 123.18p 125.01p 8279
27/09/2016 125.01p 126.55p 123.18p 125.01p 112610
26/09/2016 125.01p 127.37p 123.71p 125.01p 359487
23/09/2016 125.01p 126.46p 120.71p 125.01p 359250
22/09/2016 125.49p 126.36p 122.61p 125.01p 75668
21/09/2016 123.56p 127.42p 123.56p 125.49p 52798
20/09/2016 122.11p 124.53p 120.59p 123.08p 89165
19/09/2016 122.11p 123.45p 120.18p 122.11p 63271
16/09/2016 122.11p 122.60p 120.18p 122.11p 39689
15/09/2016 122.11p 122.11p 121.92p 122.11p 20801
14/09/2016 122.11p 122.11p 119.70p 122.11p 93209
13/09/2016 123.08p 123.08p 119.71p 122.11p 58236
12/09/2016 123.08p 123.08p 120.67p 123.08p 26074
09/09/2016 123.08p 123.39p 121.00p 123.08p 32281
08/09/2016 123.08p 123.08p 121.00p 123.08p 49742
07/09/2016 123.08p 125.44p 120.81p 123.08p 20467
06/09/2016 123.08p 125.49p 120.68p 123.08p 31857
05/09/2016 123.08p 124.02p 121.15p 123.08p 81185
02/09/2016 122.60p 125.01p 122.27p 123.08p 250646
01/09/2016 122.11p 122.91p 120.42p 122.11p 21257
31/08/2016 122.11p 122.91p 121.63p 122.11p 186048
30/08/2016 122.11p 122.95p 120.33p 122.11p 109658
26/08/2016 122.11p 122.60p 122.11p 122.11p 45742
25/08/2016 122.11p 122.51p 119.80p 122.11p 49077
24/08/2016 122.60p 123.29p 119.70p 122.11p 84598
23/08/2016 122.60p 123.48p 121.24p 122.60p 265295
22/08/2016 118.73p 123.83p 118.73p 122.60p 253673
19/08/2016 116.80p 119.60p 115.02p 118.73p 55765
18/08/2016 116.32p 117.13p 114.08p 116.80p 94078
17/08/2016 115.84p 116.80p 115.02p 116.32p 64632
16/08/2016 115.36p 116.19p 113.67p 115.84p 75300
15/08/2016 115.36p 117.29p 113.52p 115.84p 142108
12/08/2016 114.39p 116.48p 112.95p 115.36p 123307
11/08/2016 115.36p 115.81p 112.26p 114.39p 78144
10/08/2016 115.36p 117.19p 113.57p 115.36p 87290
09/08/2016 114.39p 117.76p 112.94p 115.36p 160574
08/08/2016 113.43p 116.76p 113.04p 114.39p 147213
05/08/2016 113.43p 113.69p 111.61p 113.43p 36474
04/08/2016 113.43p 113.74p 111.59p 113.43p 36744
03/08/2016 112.46p 114.39p 111.54p 113.43p 70663
02/08/2016 112.46p 113.26p 111.28p 112.46p 297339
01/08/2016 112.46p 113.43p 111.21p 112.46p 100488
29/07/2016 111.98p 113.76p 111.06p 112.46p 344118
28/07/2016 111.01p 111.98p 109.09p 111.98p 114238
27/07/2016 111.01p 111.01p 109.18p 111.01p 171770
26/07/2016 111.01p 111.01p 109.42p 111.01p 206223
25/07/2016 111.49p 111.49p 108.12p 111.01p 146839
22/07/2016 112.46p 113.33p 109.09p 111.49p 143630
21/07/2016 111.49p 113.91p 111.47p 111.49p 70807
20/07/2016 111.98p 111.98p 110.06p 111.49p 46585
19/07/2016 112.94p 113.29p 109.08p 111.98p 264439
18/07/2016 108.12p 113.79p 106.67p 112.94p 173323
15/07/2016 108.60p 109.54p 105.46p 108.12p 158617
14/07/2016 108.60p 110.05p 107.34p 108.60p 128900
13/07/2016 109.56p 111.88p 106.67p 108.60p 262879
12/07/2016 106.19p 110.55p 106.19p 109.56p 57203
11/07/2016 102.32p 107.15p 102.32p 106.19p 59975
08/07/2016 100.88p 103.67p 98.79p 102.32p 213337
07/07/2016 99.91p 101.60p 97.88p 99.91p 12935
06/07/2016 99.91p 100.78p 97.88p 99.91p 31164
05/07/2016 102.32p 102.71p 98.22p 99.91p 70454
04/07/2016 99.43p 103.24p 99.43p 102.32p 189511

*Close Price adjusted for both dividends and splits