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
30/08/2019 25.50p 26.00p 25.02p 25.25p 20032
29/08/2019 24.75p 25.90p 24.26p 25.50p 145276
28/08/2019 24.00p 25.50p 23.45p 24.75p 68243
27/08/2019 24.00p 24.90p 23.40p 24.00p 44795
23/08/2019 24.00p 24.33p 23.32p 24.00p 16934
22/08/2019 24.00p 24.33p 23.32p 24.00p 15030
21/08/2019 24.00p 24.45p 23.15p 24.00p 69261
20/08/2019 24.00p 24.45p 23.21p 24.00p 14699
19/08/2019 24.50p 24.79p 23.02p 24.00p 72279
16/08/2019 25.00p 25.00p 24.01p 24.50p 130115
15/08/2019 25.00p 25.00p 24.00p 25.00p 160510
14/08/2019 25.00p 25.55p 24.20p 25.00p 23291
13/08/2019 25.00p 25.50p 24.26p 25.00p 19037
12/08/2019 25.25p 25.50p 24.02p 25.00p 9202
09/08/2019 25.25p 25.61p 24.52p 25.25p 8436
08/08/2019 25.25p 25.65p 24.52p 25.25p 260564
07/08/2019 25.25p 25.65p 24.52p 25.25p 52745
06/08/2019 25.25p 25.70p 24.52p 25.25p 20374
05/08/2019 25.25p 25.25p 24.79p 25.25p 29725
02/08/2019 25.25p 25.75p 24.77p 25.25p 39646
01/08/2019 25.50p 25.75p 25.01p 25.25p 108002
31/07/2019 25.75p 26.29p 25.05p 25.50p 291432
30/07/2019 26.50p 26.60p 25.00p 25.75p 166634
29/07/2019 27.00p 27.40p 26.00p 26.50p 362614
26/07/2019 27.25p 27.45p 27.00p 27.00p 26263
25/07/2019 27.25p 27.45p 27.18p 27.25p 3536
24/07/2019 27.25p 27.50p 26.50p 27.25p 254113
23/07/2019 27.50p 28.00p 27.00p 27.25p 144502
22/07/2019 27.50p 27.50p 27.50p 27.50p 36363
19/07/2019 27.50p 27.84p 27.30p 27.50p 67695
18/07/2019 27.50p 27.75p 27.32p 27.50p 301940
17/07/2019 27.50p 27.80p 27.32p 27.50p 315719
16/07/2019 27.50p 27.56p 27.15p 27.50p 1081592
15/07/2019 28.00p 28.00p 27.00p 27.50p 258148
12/07/2019 28.50p 28.70p 28.10p 28.25p 42170
11/07/2019 28.50p 28.85p 28.13p 28.50p 9888
10/07/2019 28.50p 28.85p 28.13p 28.50p 14243
09/07/2019 29.25p 29.50p 28.10p 28.50p 110949
08/07/2019 29.50p 30.45p 28.65p 29.25p 61176
05/07/2019 29.25p 30.00p 29.25p 29.50p 11112
04/07/2019 29.25p 30.00p 28.50p 29.25p 36299
03/07/2019 29.25p 30.00p 29.25p 29.25p 133916
02/07/2019 28.50p 29.90p 28.00p 29.25p 133927
01/07/2019 30.00p 30.00p 28.00p 28.50p 152680
28/06/2019 30.00p 30.00p 29.50p 30.00p 34504
27/06/2019 30.50p 30.50p 29.50p 30.00p 46804
26/06/2019 31.00p 31.00p 30.00p 30.50p 285515
25/06/2019 30.50p 31.40p 30.25p 30.60p 116012
24/06/2019 30.50p 31.00p 30.25p 30.50p 109398
21/06/2019 30.75p 30.75p 30.13p 30.50p 128857
20/06/2019 30.75p 31.25p 30.00p 31.00p 208752
19/06/2019 29.00p 31.28p 28.50p 30.75p 340365
18/06/2019 28.50p 29.25p 28.20p 29.00p 316343
17/06/2019 27.75p 28.50p 27.60p 28.50p 200537
14/06/2019 27.00p 28.50p 27.00p 27.75p 245348
13/06/2019 26.75p 27.00p 26.50p 27.00p 262555
12/06/2019 27.25p 27.50p 26.01p 26.75p 312689
11/06/2019 27.25p 27.92p 26.73p 27.25p 19286
10/06/2019 26.00p 27.50p 25.50p 27.00p 3958160
07/06/2019 26.00p 26.50p 25.70p 26.00p 38667
06/06/2019 26.00p 26.50p 25.70p 26.00p 39521
05/06/2019 26.00p 26.20p 25.62p 26.00p 93205
04/06/2019 26.00p 26.22p 25.60p 26.00p 30735
03/06/2019 26.00p 26.20p 25.56p 26.00p 12346
31/05/2019 26.00p 26.25p 25.55p 26.00p 88379
30/05/2019 26.00p 26.35p 25.55p 26.00p 25655
29/05/2019 26.00p 26.00p 25.55p 26.00p 25480
28/05/2019 26.00p 26.35p 25.55p 26.00p 17268
24/05/2019 26.00p 26.00p 26.00p 26.00p 53777
23/05/2019 26.50p 26.50p 25.65p 26.00p 15939
22/05/2019 26.00p 26.40p 25.62p 26.00p 263247
21/05/2019 25.50p 26.50p 25.29p 26.00p 1593185
20/05/2019 27.50p 27.50p 25.15p 25.50p 225961
17/05/2019 28.50p 28.50p 27.05p 27.50p 114371
16/05/2019 28.50p 28.60p 28.00p 28.50p 528608
15/05/2019 28.50p 28.70p 28.50p 28.50p 53541
14/05/2019 28.50p 28.70p 28.00p 28.50p 23306
13/05/2019 28.50p 29.00p 28.00p 28.50p 171158
10/05/2019 28.50p 29.00p 28.33p 28.50p 189316
09/05/2019 28.50p 28.80p 28.00p 28.50p 56586
08/05/2019 28.50p 29.00p 28.05p 28.50p 184617
07/05/2019 28.50p 29.00p 28.33p 28.50p 281856
03/05/2019 28.50p 29.00p 28.15p 28.50p 167404
02/05/2019 28.00p 29.00p 28.00p 28.00p 591026
01/05/2019 27.00p 29.00p 27.00p 28.00p 286706
30/04/2019 27.25p 28.00p 26.10p 27.00p 67092
29/04/2019 29.25p 29.88p 26.00p 27.25p 444238
26/04/2019 25.00p 29.50p 25.00p 29.25p 488091
25/04/2019 24.50p 25.00p 24.00p 25.00p 4721414
24/04/2019 24.50p 24.90p 24.30p 24.50p 56104
23/04/2019 24.50p 24.84p 24.30p 24.50p 7683
18/04/2019 24.00p 25.00p 24.00p 24.50p 98695
17/04/2019 24.00p 25.00p 23.00p 24.00p 82504
16/04/2019 24.00p 25.00p 22.50p 24.00p 145306
15/04/2019 24.25p 24.40p 23.50p 24.00p 118072
12/04/2019 23.75p 24.50p 23.50p 24.30p 166101
11/04/2019 21.25p 24.63p 21.25p 23.75p 641525
10/04/2019 22.00p 22.50p 20.00p 21.25p 263903
09/04/2019 22.00p 22.50p 22.00p 22.00p 6222
08/04/2019 22.00p 22.50p 21.00p 22.00p 207888
05/04/2019 22.00p 22.00p 21.22p 22.00p 43514
04/04/2019 22.00p 22.50p 21.42p 22.00p 27892
03/04/2019 22.50p 22.70p 21.00p 22.00p 69397
02/04/2019 22.50p 22.80p 22.01p 22.50p 153054
01/04/2019 22.00p 23.00p 21.25p 22.50p 54741
29/03/2019 22.00p 23.00p 21.00p 22.00p 76841
28/03/2019 22.00p 22.50p 21.00p 22.00p 64358
27/03/2019 21.00p 22.00p 18.12p 22.00p 746251
26/03/2019 21.00p 22.00p 20.25p 21.00p 81785
25/03/2019 22.25p 22.25p 20.25p 21.00p 205191
22/03/2019 22.25p 22.25p 21.50p 22.25p 355
21/03/2019 22.50p 22.75p 21.50p 22.25p 34105
20/03/2019 23.00p 23.30p 22.00p 22.50p 113411
19/03/2019 23.00p 23.30p 22.00p 23.00p 519359
18/03/2019 23.00p 23.60p 22.00p 23.00p 160853
15/03/2019 23.50p 23.70p 22.10p 23.00p 134845
14/03/2019 23.00p 23.95p 22.50p 23.50p 136379
13/03/2019 23.00p 24.00p 22.50p 23.00p 47708
12/03/2019 23.00p 23.00p 22.50p 23.00p 11165
11/03/2019 22.25p 24.00p 22.22p 23.00p 119874
08/03/2019 22.25p 22.25p 21.83p 22.25p 30598
07/03/2019 22.25p 23.00p 21.70p 22.25p 69562
06/03/2019 22.25p 23.00p 21.70p 22.25p 92305
05/03/2019 22.50p 22.77p 21.70p 22.25p 68659
04/03/2019 22.50p 23.00p 21.50p 22.50p 478942
01/03/2019 22.00p 23.00p 21.65p 22.50p 120935
28/02/2019 21.25p 22.40p 20.86p 22.00p 710351
27/02/2019 20.25p 21.85p 20.25p 21.25p 283703
26/02/2019 20.25p 21.95p 19.82p 20.25p 573491
25/02/2019 20.75p 21.00p 19.67p 20.25p 248308
22/02/2019 21.00p 21.00p 20.50p 20.75p 32325
21/02/2019 21.00p 21.00p 20.70p 21.00p 162176
20/02/2019 21.00p 21.30p 20.55p 21.00p 203365
19/02/2019 21.00p 21.00p 20.50p 21.00p 56188
18/02/2019 21.50p 21.50p 20.70p 20.70p 231678
15/02/2019 20.50p 21.84p 20.16p 21.00p 129315
14/02/2019 20.75p 21.00p 20.40p 20.50p 109636
13/02/2019 20.75p 21.50p 20.75p 20.75p 123785
12/02/2019 21.00p 21.50p 20.75p 20.75p 55695
11/02/2019 20.50p 22.00p 20.50p 20.75p 74290
08/02/2019 20.50p 21.00p 20.50p 20.50p 38033
07/02/2019 21.00p 21.35p 20.35p 20.50p 101517
06/02/2019 21.00p 21.46p 20.50p 21.00p 57174
05/02/2019 21.00p 22.00p 20.50p 21.50p 48370
04/02/2019 20.50p 22.00p 20.00p 21.00p 227949
01/02/2019 19.50p 21.00p 18.80p 20.50p 155880
31/01/2019 19.50p 19.88p 19.50p 19.50p 56287
30/01/2019 20.00p 20.00p 18.65p 19.50p 122253
29/01/2019 22.25p 22.25p 20.00p 20.00p 513199
28/01/2019 22.50p 22.80p 20.81p 22.25p 420968
25/01/2019 21.50p 23.00p 21.50p 22.50p 470907
24/01/2019 23.25p 23.98p 21.00p 21.50p 733938
23/01/2019 20.50p 21.90p 18.50p 21.50p 1104945
22/01/2019 11.75p 18.00p 11.75p 17.25p 1902487
21/01/2019 12.00p 13.80p 11.00p 11.50p 758793
18/01/2019 11.25p 12.00p 10.55p 12.00p 1054002
17/01/2019 11.25p 11.45p 11.00p 11.25p 700817
16/01/2019 11.75p 11.75p 11.08p 11.25p 278452
15/01/2019 12.75p 12.75p 11.55p 11.75p 166283
14/01/2019 12.75p 12.87p 12.50p 12.75p 280891
11/01/2019 13.00p 13.00p 12.66p 12.75p 176359
10/01/2019 13.00p 13.12p 12.65p 13.00p 249284
09/01/2019 12.75p 13.50p 12.20p 13.00p 2237772
08/01/2019 15.00p 15.00p 11.50p 13.55p 6957177
07/01/2019 20.00p 21.90p 19.15p 21.00p 171952
04/01/2019 20.00p 20.00p 19.94p 20.00p 21357
03/01/2019 19.50p 20.37p 19.10p 20.00p 67564
02/01/2019 19.00p 19.98p 18.10p 19.50p 366098
31/12/2018 19.00p 19.50p 18.01p 19.00p 26997
28/12/2018 20.00p 20.00p 18.50p 19.25p 69188
27/12/2018 20.00p 20.00p 19.75p 20.00p 15645
24/12/2018 20.50p 20.50p 19.00p 20.00p 5569
21/12/2018 20.50p 20.50p 20.00p 20.50p 112197
20/12/2018 21.50p 21.75p 20.00p 20.50p 175369
19/12/2018 22.25p 22.60p 21.00p 22.00p 113834
18/12/2018 22.25p 22.98p 22.10p 22.25p 2220
17/12/2018 22.25p 22.90p 22.00p 22.25p 29216
14/12/2018 22.25p 22.25p 22.25p 22.25p 0
13/12/2018 22.50p 22.95p 22.00p 22.25p 7930
12/12/2018 23.00p 23.00p 21.00p 22.50p 395487
11/12/2018 23.00p 23.00p 22.05p 23.00p 7267
10/12/2018 23.00p 23.00p 22.00p 23.00p 688
07/12/2018 23.00p 23.33p 22.00p 23.00p 32469
06/12/2018 23.00p 23.00p 22.05p 23.00p 68025
05/12/2018 24.00p 24.00p 22.20p 23.00p 106686
04/12/2018 24.50p 24.50p 23.20p 24.00p 23175
03/12/2018 25.50p 25.50p 24.00p 24.50p 61179
30/11/2018 26.00p 26.25p 24.50p 25.50p 54899
29/11/2018 26.00p 27.00p 25.68p 26.00p 39762
28/11/2018 26.00p 26.40p 25.10p 26.00p 72119
27/11/2018 24.50p 27.00p 24.50p 26.00p 270668
26/11/2018 24.50p 25.50p 24.25p 24.50p 140191
23/11/2018 23.00p 25.50p 23.00p 24.50p 196309
22/11/2018 21.50p 23.00p 21.50p 23.00p 215929
21/11/2018 21.25p 21.50p 21.00p 21.50p 315614
20/11/2018 21.25p 21.50p 21.18p 21.25p 110961
19/11/2018 21.25p 21.50p 21.17p 21.25p 8894
16/11/2018 21.25p 21.50p 21.13p 21.25p 43957
15/11/2018 22.25p 22.50p 21.25p 21.25p 55688
14/11/2018 23.75p 23.75p 22.00p 22.50p 381064

*Close Price adjusted for both dividends and splits