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
15/03/2021 62.00p 65.00p 61.00p 63.50p 1447362
12/03/2021 62.00p 63.00p 61.50p 62.00p 1700469
11/03/2021 62.00p 62.40p 61.50p 62.00p 228852
10/03/2021 61.50p 61.77p 60.85p 61.50p 90021
09/03/2021 61.50p 63.22p 60.03p 61.50p 874896
08/03/2021 61.50p 62.00p 60.00p 61.50p 108825
05/03/2021 61.50p 62.25p 60.03p 61.50p 138289
04/03/2021 61.00p 62.90p 60.55p 62.00p 31500
03/03/2021 60.50p 61.70p 59.60p 61.00p 189098
02/03/2021 60.50p 62.00p 59.00p 59.00p 104104
01/03/2021 60.50p 64.20p 59.10p 59.20p 67096
26/02/2021 63.50p 64.00p 60.09p 61.00p 289133
25/02/2021 63.70p 65.00p 63.00p 64.00p 1154844
24/02/2021 63.50p 65.00p 62.00p 63.70p 2073020
23/02/2021 62.50p 64.65p 59.11p 62.00p 3697505
22/02/2021 63.50p 65.00p 61.00p 62.50p 153978
19/02/2021 60.50p 64.45p 60.00p 63.50p 260957
18/02/2021 61.00p 62.00p 60.00p 60.50p 195827
17/02/2021 61.00p 64.20p 60.00p 62.00p 162884
16/02/2021 60.00p 61.80p 59.00p 61.00p 231911
15/02/2021 61.00p 61.00p 59.00p 60.00p 290602
12/02/2021 61.50p 63.00p 60.00p 61.00p 174295
11/02/2021 62.50p 62.70p 60.20p 61.50p 107273
10/02/2021 63.00p 63.00p 62.00p 62.50p 155793
09/02/2021 63.50p 63.75p 61.80p 62.50p 1038575
08/02/2021 62.50p 64.00p 62.00p 64.00p 332289
05/02/2021 57.70p 63.73p 57.70p 62.00p 4135429
04/02/2021 58.00p 58.50p 57.10p 57.70p 259277
03/02/2021 58.50p 59.00p 57.02p 58.00p 420082
02/02/2021 58.50p 58.97p 58.00p 58.50p 418111
01/02/2021 59.00p 59.40p 58.00p 58.50p 1937790
29/01/2021 60.00p 60.00p 58.00p 59.00p 288287
28/01/2021 60.00p 60.50p 59.00p 59.50p 108854
27/01/2021 62.00p 62.00p 58.30p 59.40p 971613
26/01/2021 63.00p 63.00p 61.00p 62.50p 232703
25/01/2021 62.00p 63.00p 61.20p 63.00p 363837
22/01/2021 64.00p 64.20p 61.00p 61.50p 269150
21/01/2021 63.00p 64.50p 62.42p 64.00p 233851
20/01/2021 66.00p 66.85p 62.23p 63.80p 321585
19/01/2021 64.00p 66.90p 63.00p 66.00p 383170
18/01/2021 68.00p 68.00p 63.15p 64.00p 642410
15/01/2021 70.00p 71.00p 66.00p 68.00p 677355
14/01/2021 71.00p 71.00p 66.89p 69.00p 865911
13/01/2021 69.00p 72.00p 69.00p 72.00p 2988211
12/01/2021 73.00p 73.70p 65.00p 68.00p 1368406
11/01/2021 71.00p 75.10p 70.45p 73.00p 1210098
08/01/2021 66.50p 71.00p 66.00p 69.60p 1349187
07/01/2021 65.50p 67.00p 65.32p 67.00p 2086914
06/01/2021 63.50p 66.00p 63.01p 66.00p 569241
05/01/2021 65.50p 66.00p 62.50p 64.50p 343931
04/01/2021 63.50p 67.00p 62.00p 67.00p 838278
01/01/2021 59.00p 64.90p 58.77p 63.50p 795472
31/12/2020 59.00p 64.90p 58.77p 63.50p 795472
30/12/2020 59.00p 61.00p 58.00p 59.00p 197202
29/12/2020 59.00p 59.90p 58.22p 59.00p 573180
28/12/2020 59.00p 60.00p 58.00p 59.00p 229499
25/12/2020 59.00p 60.00p 58.00p 59.00p 229499
24/12/2020 59.00p 60.00p 58.00p 59.00p 229499
23/12/2020 59.00p 60.00p 56.00p 59.00p 225431
22/12/2020 59.00p 61.00p 58.02p 59.00p 330357
21/12/2020 59.00p 61.00p 58.10p 59.00p 778191
18/12/2020 59.00p 60.00p 58.00p 59.00p 1484126
17/12/2020 59.50p 60.00p 58.05p 59.00p 495749
16/12/2020 59.50p 60.00p 59.00p 59.50p 776732
15/12/2020 57.00p 60.00p 56.49p 59.00p 4038960
14/12/2020 55.50p 60.46p 55.50p 56.00p 1861621
11/12/2020 52.00p 52.00p 51.00p 52.00p 259182
10/12/2020 52.00p 52.45p 50.92p 52.00p 647732
09/12/2020 52.00p 52.30p 50.03p 51.50p 1670921
08/12/2020 52.00p 52.98p 51.00p 52.00p 266199
07/12/2020 51.00p 52.00p 50.20p 52.00p 96811
04/12/2020 49.50p 52.00p 49.00p 51.00p 504982
03/12/2020 49.50p 50.00p 49.15p 49.50p 73454
02/12/2020 50.00p 50.25p 49.00p 49.50p 92066
01/12/2020 48.50p 50.40p 48.01p 50.00p 2213679
30/11/2020 48.00p 48.93p 46.00p 48.50p 416735
27/11/2020 48.50p 48.50p 47.00p 48.00p 99078
26/11/2020 49.00p 49.00p 48.00p 49.00p 59661
25/11/2020 49.50p 50.00p 46.20p 49.00p 661125
24/11/2020 49.50p 50.00p 48.11p 49.50p 411161
23/11/2020 53.50p 54.90p 49.00p 50.00p 1009946
20/11/2020 51.50p 54.00p 50.02p 54.00p 177879
19/11/2020 49.00p 52.00p 48.02p 51.50p 338319
18/11/2020 49.00p 50.00p 49.00p 49.00p 32948
17/11/2020 49.00p 50.00p 49.00p 49.00p 57996
16/11/2020 48.50p 50.00p 48.50p 49.00p 101877
13/11/2020 48.50p 50.00p 48.50p 48.50p 24922
12/11/2020 48.00p 50.00p 48.00p 48.50p 43349
10/11/2020 49.00p 49.35p 47.80p 48.00p 98652
09/11/2020 49.50p 49.50p 48.00p 49.00p 133474
06/11/2020 51.00p 51.80p 49.30p 49.50p 508520
05/11/2020 49.00p 52.00p 48.55p 51.00p 2509534
04/11/2020 45.50p 49.75p 45.50p 49.00p 307483
03/11/2020 45.00p 47.00p 44.50p 45.50p 573158
02/11/2020 44.50p 44.85p 44.00p 44.50p 34967
30/10/2020 44.50p 45.00p 44.00p 44.50p 61181
29/10/2020 45.00p 46.00p 44.00p 44.50p 96328
28/10/2020 46.50p 47.29p 45.00p 45.00p 108990
27/10/2020 46.00p 46.50p 45.02p 46.50p 24833
26/10/2020 47.00p 47.00p 45.20p 46.00p 8414
23/10/2020 47.50p 47.50p 46.00p 47.00p 31507
22/10/2020 47.50p 47.68p 46.00p 47.50p 61226
21/10/2020 48.00p 48.40p 46.15p 47.50p 88171
20/10/2020 49.00p 49.00p 47.10p 48.00p 79409
19/10/2020 49.00p 49.40p 48.00p 49.00p 36000
16/10/2020 49.00p 49.66p 48.00p 49.00p 37697
15/10/2020 48.50p 49.66p 47.45p 49.00p 39451
14/10/2020 48.50p 49.31p 47.60p 48.50p 40747
13/10/2020 48.50p 49.60p 47.88p 48.50p 27685
12/10/2020 48.50p 50.00p 47.00p 48.50p 108776
09/10/2020 48.50p 49.45p 48.25p 48.50p 36936
08/10/2020 48.50p 49.45p 47.70p 48.50p 941725
07/10/2020 48.50p 49.97p 47.50p 48.50p 119930
06/10/2020 48.50p 49.97p 47.00p 48.50p 18063
05/10/2020 46.50p 49.85p 46.15p 48.50p 195586
02/10/2020 46.50p 48.00p 45.96p 46.50p 52532
01/10/2020 46.50p 47.80p 45.10p 46.50p 131089
30/09/2020 46.00p 46.90p 44.50p 46.50p 147760
29/09/2020 46.00p 46.60p 45.00p 46.00p 22153
28/09/2020 47.50p 47.95p 45.00p 46.00p 22281
25/09/2020 47.50p 48.40p 46.00p 47.50p 44659
24/09/2020 47.50p 48.90p 46.03p 47.50p 58629
23/09/2020 47.50p 48.70p 46.55p 47.50p 52214
22/09/2020 47.50p 48.41p 46.18p 47.50p 39907
21/09/2020 50.50p 50.70p 45.25p 47.50p 258762
18/09/2020 50.50p 50.70p 49.00p 50.50p 9917
17/09/2020 50.50p 50.70p 49.06p 50.50p 488123
16/09/2020 50.50p 51.20p 49.00p 50.50p 75111
15/09/2020 50.50p 51.40p 49.30p 50.50p 59479
14/09/2020 50.50p 51.80p 48.70p 50.50p 345549
11/09/2020 48.50p 51.98p 48.40p 50.50p 2827986
10/09/2020 48.00p 48.50p 47.55p 48.50p 78093
09/09/2020 49.00p 49.00p 48.00p 48.50p 115343
08/09/2020 45.50p 49.00p 45.50p 49.00p 425098
07/09/2020 48.00p 48.00p 45.00p 45.50p 288948
04/09/2020 49.50p 49.79p 47.04p 48.00p 215896
03/09/2020 52.00p 52.00p 49.03p 49.50p 370657
02/09/2020 57.50p 58.40p 49.00p 52.00p 585253
01/09/2020 53.00p 56.00p 52.45p 55.50p 551531
31/08/2020 50.00p 53.98p 49.45p 53.00p 804695
28/08/2020 50.00p 53.98p 49.45p 53.00p 804695
27/08/2020 47.00p 50.99p 46.00p 50.00p 1714319
26/08/2020 48.00p 48.00p 47.00p 47.00p 152472
25/08/2020 48.50p 48.50p 47.10p 48.00p 48522
24/08/2020 48.50p 49.00p 47.25p 48.50p 7203
21/08/2020 48.00p 49.00p 47.22p 48.50p 18536
20/08/2020 50.00p 50.50p 47.22p 48.00p 112380
19/08/2020 46.50p 50.50p 46.40p 50.00p 230252
18/08/2020 47.00p 47.30p 44.50p 46.50p 147017
17/08/2020 48.00p 48.00p 45.03p 47.00p 166160
14/08/2020 46.50p 48.00p 45.30p 48.00p 185552
13/08/2020 46.50p 47.00p 45.22p 46.50p 57432
12/08/2020 48.00p 48.00p 46.00p 46.50p 54329
11/08/2020 48.00p 49.00p 47.00p 48.00p 186087
10/08/2020 48.50p 49.10p 47.19p 48.50p 78439
07/08/2020 48.50p 49.25p 47.60p 48.50p 67704
06/08/2020 48.50p 49.97p 47.06p 48.50p 188018
05/08/2020 48.50p 49.97p 47.60p 48.50p 55057
04/08/2020 48.00p 50.00p 48.00p 48.00p 115964
03/08/2020 48.00p 49.00p 48.00p 48.00p 38572
31/07/2020 48.50p 50.00p 47.75p 48.00p 203174
30/07/2020 45.00p 49.50p 44.70p 48.50p 325449
29/07/2020 45.00p 46.00p 44.50p 45.00p 102664
28/07/2020 44.00p 45.70p 44.00p 45.00p 148106
27/07/2020 42.50p 44.45p 42.20p 44.00p 204626
24/07/2020 42.00p 43.90p 41.70p 42.50p 34100
23/07/2020 42.00p 42.90p 41.00p 42.00p 73084
22/07/2020 42.00p 42.90p 41.60p 42.00p 34174
21/07/2020 42.00p 42.66p 41.35p 42.00p 94581
20/07/2020 42.00p 42.60p 41.25p 42.00p 24024
17/07/2020 42.00p 42.68p 41.25p 42.00p 46499
16/07/2020 41.50p 42.68p 39.00p 42.00p 542249
15/07/2020 43.00p 43.00p 41.50p 42.00p 105205
14/07/2020 43.00p 43.00p 42.10p 43.00p 49843
13/07/2020 43.50p 44.25p 42.04p 43.00p 72106
10/07/2020 45.00p 45.00p 42.06p 43.50p 99079
09/07/2020 46.00p 46.00p 44.00p 45.00p 149008
08/07/2020 46.00p 46.15p 45.09p 46.00p 52999
07/07/2020 46.00p 46.50p 45.04p 46.00p 106617
06/07/2020 46.00p 46.98p 45.70p 46.00p 60696
03/07/2020 46.00p 46.98p 45.55p 46.00p 65215
02/07/2020 46.00p 46.70p 45.13p 46.00p 104117
01/07/2020 46.00p 46.00p 45.00p 46.00p 1045794
30/06/2020 46.00p 46.45p 45.00p 46.00p 102705
29/06/2020 45.50p 46.50p 45.35p 46.00p 43046
26/06/2020 46.00p 46.50p 44.50p 45.50p 72772
25/06/2020 46.00p 46.50p 45.40p 46.00p 3326
24/06/2020 46.00p 46.70p 45.30p 46.00p 14592
23/06/2020 46.00p 46.85p 45.20p 46.00p 16159
22/06/2020 47.00p 47.50p 45.10p 46.50p 46778
19/06/2020 48.00p 48.85p 46.25p 47.00p 86465
18/06/2020 45.50p 49.85p 45.50p 48.00p 397737
17/06/2020 45.00p 45.80p 44.30p 45.00p 42186
16/06/2020 45.00p 45.40p 44.04p 45.00p 33733
15/06/2020 45.00p 45.75p 44.11p 45.00p 72183
12/06/2020 45.00p 45.88p 44.50p 45.00p 147043
11/06/2020 45.00p 45.70p 44.00p 45.00p 34263
10/06/2020 45.00p 45.98p 44.80p 45.00p 346360
09/06/2020 45.00p 45.90p 45.00p 45.00p 190428
08/06/2020 45.00p 45.37p 44.42p 45.00p 117394

*Close Price adjusted for both dividends and splits