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
04/06/2020 46.00p 46.40p 44.15p 45.00p 100246
03/06/2020 46.50p 47.60p 45.50p 46.00p 74944
02/06/2020 47.00p 48.00p 45.00p 46.50p 2825764
01/06/2020 47.00p 47.45p 46.04p 47.00p 31790
29/05/2020 47.00p 47.62p 46.00p 47.00p 124922
28/05/2020 48.00p 48.30p 47.00p 47.00p 62929
27/05/2020 50.50p 50.50p 47.00p 48.00p 187594
26/05/2020 50.50p 50.70p 50.00p 50.50p 186495
25/05/2020 49.00p 50.98p 48.30p 50.50p 357351
22/05/2020 49.00p 50.98p 48.30p 50.50p 357351
21/05/2020 50.00p 50.40p 47.00p 49.00p 446208
20/05/2020 46.50p 50.90p 46.50p 50.00p 4723991
19/05/2020 46.00p 46.99p 45.75p 46.50p 137216
18/05/2020 44.00p 47.00p 43.70p 46.00p 533898
15/05/2020 44.00p 44.90p 43.30p 44.00p 283426
14/05/2020 44.00p 44.95p 43.10p 44.00p 337984
13/05/2020 42.00p 44.98p 41.36p 44.00p 2321847
12/05/2020 42.00p 42.40p 41.31p 42.00p 193255
11/05/2020 41.00p 43.00p 41.00p 42.00p 1273811
08/05/2020 38.50p 41.35p 37.00p 41.00p 389224
07/05/2020 38.50p 41.35p 37.00p 41.00p 389224
06/05/2020 44.00p 44.78p 37.00p 38.50p 525003
05/05/2020 42.00p 43.70p 41.50p 42.00p 173018
04/05/2020 39.00p 43.00p 39.00p 42.00p 543322
01/05/2020 35.50p 40.00p 34.75p 39.00p 408418
30/04/2020 35.00p 36.85p 34.65p 35.50p 1133646
29/04/2020 35.00p 35.85p 34.00p 34.00p 96070
28/04/2020 35.50p 36.00p 34.50p 35.00p 86818
27/04/2020 35.00p 37.90p 34.75p 35.50p 250709
24/04/2020 34.50p 36.00p 33.50p 35.00p 87594
23/04/2020 34.50p 35.40p 33.33p 34.50p 119336
22/04/2020 34.50p 35.40p 33.78p 34.50p 41045
21/04/2020 35.00p 35.25p 33.00p 34.50p 39098
20/04/2020 34.50p 35.62p 33.50p 35.00p 253572
17/04/2020 33.50p 35.62p 32.50p 34.50p 53845
16/04/2020 34.50p 35.00p 32.90p 33.50p 119852
15/04/2020 35.00p 35.90p 33.00p 34.50p 230316
14/04/2020 34.50p 36.00p 33.30p 35.00p 87591
13/04/2020 35.00p 37.00p 33.00p 34.50p 237643
10/04/2020 35.00p 37.00p 33.00p 34.50p 237643
09/04/2020 35.00p 37.00p 33.00p 34.50p 237643
08/04/2020 32.50p 36.00p 32.02p 35.00p 187864
07/04/2020 32.50p 33.00p 31.75p 32.50p 250778
06/04/2020 32.50p 32.99p 32.00p 32.00p 356160
03/04/2020 32.50p 32.90p 31.60p 31.60p 797485
02/04/2020 33.00p 33.50p 32.00p 32.50p 96806
01/04/2020 34.00p 34.00p 30.60p 33.00p 412241
31/03/2020 31.50p 35.00p 31.50p 34.00p 322707
30/03/2020 31.00p 33.00p 30.50p 31.00p 143732
27/03/2020 31.00p 32.00p 30.10p 31.00p 1098828
26/03/2020 29.00p 31.70p 28.77p 31.00p 1761041
25/03/2020 29.00p 29.98p 28.50p 29.00p 39832
24/03/2020 29.00p 29.44p 28.04p 29.00p 153996
23/03/2020 29.00p 29.98p 28.00p 29.00p 1137337
20/03/2020 27.00p 30.00p 26.00p 29.00p 1821819
19/03/2020 27.00p 27.40p 26.00p 27.00p 48157
18/03/2020 28.00p 28.80p 26.00p 27.00p 7786342
17/03/2020 32.50p 33.00p 27.15p 28.00p 9976776
16/03/2020 35.00p 36.00p 32.00p 32.50p 3177137
13/03/2020 37.00p 37.50p 33.10p 35.00p 299346
12/03/2020 39.50p 39.50p 36.04p 37.00p 467443
11/03/2020 39.50p 41.00p 39.00p 40.00p 563617
10/03/2020 38.00p 41.00p 37.70p 39.50p 674555
09/03/2020 37.75p 38.90p 36.50p 37.75p 412621
06/03/2020 38.00p 39.20p 36.60p 37.75p 119185
05/03/2020 39.00p 39.49p 38.00p 38.75p 132669
04/03/2020 38.00p 39.50p 37.00p 39.00p 181079
03/03/2020 35.00p 38.98p 35.00p 38.00p 375119
02/03/2020 34.75p 35.50p 33.50p 34.75p 33711
28/02/2020 34.75p 35.70p 32.97p 35.50p 2190699
27/02/2020 36.25p 36.80p 34.00p 34.75p 384413
26/02/2020 37.00p 37.50p 35.00p 36.50p 542666
25/02/2020 36.75p 37.89p 36.00p 37.00p 1121746
24/02/2020 38.50p 38.50p 36.10p 37.50p 150053
21/02/2020 37.25p 38.90p 36.50p 38.50p 121148
20/02/2020 37.00p 38.12p 36.50p 37.25p 887093
19/02/2020 36.75p 37.49p 35.50p 37.00p 438338
18/02/2020 37.50p 37.50p 36.10p 36.75p 94834
17/02/2020 38.75p 38.75p 37.00p 37.50p 213710
14/02/2020 38.75p 38.80p 38.00p 38.75p 70604
13/02/2020 39.00p 39.00p 38.11p 38.75p 77453
12/02/2020 39.00p 39.45p 38.10p 39.00p 271722
11/02/2020 39.00p 39.90p 38.35p 39.00p 91927
10/02/2020 39.25p 39.60p 38.00p 39.00p 237911
07/02/2020 39.25p 40.00p 38.86p 39.25p 254883
06/02/2020 39.25p 40.00p 38.50p 39.50p 652857
05/02/2020 39.25p 39.25p 38.53p 39.25p 79929
04/02/2020 39.00p 39.69p 38.50p 39.25p 1234050
03/02/2020 39.00p 40.00p 38.70p 39.00p 118183
31/01/2020 39.00p 39.70p 38.70p 39.00p 139558
30/01/2020 39.00p 39.60p 38.70p 39.00p 240300
29/01/2020 39.00p 40.00p 38.60p 39.00p 417118
28/01/2020 37.50p 38.00p 37.00p 37.50p 4831612
27/01/2020 38.50p 38.50p 36.72p 37.50p 128825
24/01/2020 37.50p 39.00p 37.38p 38.50p 1129324
23/01/2020 37.00p 38.00p 36.38p 37.00p 22816336
22/01/2020 37.50p 37.70p 36.40p 37.60p 504825
21/01/2020 38.50p 39.10p 37.00p 37.60p 498144
20/01/2020 39.50p 40.98p 38.00p 38.50p 1693117
17/01/2020 37.50p 38.99p 37.35p 38.75p 689879
16/01/2020 36.50p 37.90p 36.38p 37.50p 306031
15/01/2020 36.75p 36.90p 36.10p 36.50p 999135
14/01/2020 36.75p 37.30p 36.15p 36.75p 439718
13/01/2020 36.75p 37.40p 34.88p 36.50p 16189016
10/01/2020 35.00p 37.75p 35.00p 36.75p 3497709
09/01/2020 33.75p 35.75p 33.75p 35.25p 4882753
08/01/2020 33.75p 34.50p 33.66p 34.25p 767718
07/01/2020 32.00p 34.80p 32.00p 33.75p 1616968
06/01/2020 31.50p 31.90p 31.13p 31.50p 81176
03/01/2020 31.00p 32.00p 31.00p 31.50p 19430
02/01/2020 31.00p 31.90p 30.90p 31.00p 22415
01/01/2020 31.00p 31.95p 30.80p 31.00p 57212
31/12/2019 31.00p 31.95p 30.80p 31.00p 57212
30/12/2019 31.00p 32.00p 30.80p 31.00p 12428
27/12/2019 31.00p 32.00p 31.00p 31.00p 162571
26/12/2019 31.00p 31.00p 31.00p 31.00p 0
25/12/2019 31.00p 31.00p 31.00p 31.00p 0
24/12/2019 31.00p 31.00p 31.00p 31.00p 0
23/12/2019 31.00p 32.00p 30.75p 31.00p 133083
20/12/2019 31.50p 32.00p 31.00p 31.00p 41070
19/12/2019 31.50p 32.00p 31.20p 31.50p 115549
18/12/2019 31.00p 32.00p 29.90p 31.50p 3159823
17/12/2019 31.00p 31.60p 30.65p 31.00p 26605
16/12/2019 31.50p 32.75p 30.55p 31.00p 401594
13/12/2019 30.50p 33.00p 30.50p 32.50p 138103
12/12/2019 30.50p 30.75p 30.29p 30.50p 104028
11/12/2019 30.75p 30.75p 30.50p 30.50p 188420
10/12/2019 33.00p 33.00p 30.40p 30.75p 316596
09/12/2019 33.00p 33.75p 32.19p 33.00p 34074
06/12/2019 33.00p 33.00p 32.02p 33.00p 26700
05/12/2019 33.00p 34.00p 32.26p 33.00p 171430
04/12/2019 33.00p 34.00p 32.15p 33.00p 1928863
03/12/2019 32.25p 33.70p 32.15p 33.00p 273087
02/12/2019 32.25p 32.45p 31.85p 32.25p 86524
29/11/2019 32.25p 33.00p 31.83p 32.25p 2061
28/11/2019 32.25p 33.00p 31.50p 32.25p 263923
27/11/2019 32.25p 32.84p 31.65p 32.25p 139495
26/11/2019 32.25p 32.25p 31.63p 32.25p 994
25/11/2019 30.50p 33.00p 30.50p 32.00p 214143
22/11/2019 30.50p 30.90p 30.20p 30.50p 35409
21/11/2019 30.25p 30.90p 30.00p 30.50p 125365
20/11/2019 30.25p 31.00p 29.50p 30.25p 7074
19/11/2019 30.00p 30.68p 29.52p 30.25p 65962
18/11/2019 30.00p 30.23p 29.20p 30.00p 12621
15/11/2019 30.00p 30.70p 29.15p 30.00p 3436232
14/11/2019 31.25p 31.25p 29.02p 30.00p 68046
13/11/2019 31.25p 31.25p 30.50p 31.25p 18570
12/11/2019 31.25p 32.00p 30.52p 31.25p 92798
11/11/2019 31.25p 32.00p 30.66p 31.25p 38384
08/11/2019 31.25p 31.74p 30.55p 31.25p 98625
07/11/2019 31.25p 31.90p 30.52p 31.25p 167418
06/11/2019 29.00p 32.00p 28.96p 31.00p 5581084
05/11/2019 29.00p 29.35p 28.87p 29.00p 313678
04/11/2019 29.00p 29.35p 28.76p 29.00p 382898
01/11/2019 29.00p 29.12p 28.60p 29.00p 189825
31/10/2019 28.75p 29.23p 28.60p 29.00p 146437
30/10/2019 28.75p 29.25p 28.00p 28.75p 175771
29/10/2019 28.75p 29.50p 28.51p 28.75p 201513
28/10/2019 28.75p 29.08p 28.35p 28.75p 1107116
25/10/2019 28.75p 29.10p 28.31p 28.75p 58421
24/10/2019 29.75p 29.75p 28.30p 28.75p 108940
23/10/2019 30.25p 30.63p 29.50p 30.25p 177458
22/10/2019 30.50p 30.70p 29.52p 30.25p 93409
21/10/2019 31.00p 31.00p 29.00p 30.50p 367507
18/10/2019 31.00p 31.15p 30.00p 31.00p 222279
17/10/2019 30.50p 31.20p 30.25p 31.00p 159898
16/10/2019 29.50p 31.00p 29.00p 30.50p 1370625
15/10/2019 29.00p 30.00p 28.51p 30.00p 1224829
14/10/2019 29.00p 30.00p 28.57p 29.00p 113044
11/10/2019 29.00p 29.25p 28.25p 29.00p 327488
10/10/2019 29.25p 29.35p 28.00p 29.00p 638441
09/10/2019 29.25p 29.45p 28.53p 29.25p 7341
08/10/2019 29.50p 29.50p 28.51p 29.25p 324659
07/10/2019 29.50p 29.50p 28.52p 29.40p 228207
04/10/2019 28.50p 29.98p 28.50p 29.50p 255987
03/10/2019 29.00p 29.00p 28.05p 28.50p 100753
02/10/2019 30.00p 30.00p 28.50p 29.00p 69601
01/10/2019 30.00p 30.00p 29.10p 30.00p 80238
30/09/2019 30.00p 30.20p 29.05p 30.00p 70688
27/09/2019 30.00p 30.00p 29.02p 30.00p 45606
26/09/2019 30.00p 30.00p 29.02p 29.90p 51961
25/09/2019 31.00p 31.00p 29.10p 30.00p 57300
24/09/2019 31.00p 31.00p 30.06p 31.00p 50459
23/09/2019 32.25p 32.25p 30.00p 31.00p 225091
20/09/2019 33.00p 33.65p 31.66p 32.00p 242624
19/09/2019 33.00p 34.00p 32.44p 33.00p 217245
18/09/2019 32.75p 34.00p 32.75p 33.00p 252924
17/09/2019 32.75p 33.50p 32.25p 32.75p 180413
16/09/2019 34.00p 35.00p 32.01p 32.75p 248310
13/09/2019 29.00p 34.50p 29.00p 34.25p 458893
12/09/2019 29.00p 30.00p 28.02p 29.00p 74981
11/09/2019 29.75p 29.75p 28.00p 29.00p 96481
10/09/2019 30.50p 30.87p 29.01p 29.75p 175828
09/09/2019 30.00p 31.00p 29.26p 30.50p 1044902
06/09/2019 30.00p 30.80p 29.16p 29.75p 311065
05/09/2019 28.25p 30.00p 27.80p 29.50p 491106
04/09/2019 26.50p 28.92p 26.50p 28.25p 453919
03/09/2019 26.00p 27.90p 25.50p 26.50p 389914
02/09/2019 25.25p 26.00p 24.86p 25.50p 53849
30/08/2019 25.50p 26.00p 25.02p 25.25p 20032

*Close Price adjusted for both dividends and splits