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
30/01/2018 33.30p 33.30p 30.89p 30.89p 301958
29/01/2018 33.30p 33.78p 32.97p 33.30p 100505
26/01/2018 35.23p 35.23p 32.34p 33.30p 265906
25/01/2018 34.75p 35.23p 32.82p 35.23p 59301
24/01/2018 35.72p 35.72p 33.79p 34.75p 51793
23/01/2018 35.72p 35.72p 34.75p 35.72p 91473
22/01/2018 35.23p 35.91p 33.89p 35.72p 893317
19/01/2018 33.79p 37.65p 33.79p 34.75p 709764
18/01/2018 35.72p 37.34p 32.83p 33.79p 174041
17/01/2018 32.34p 36.68p 29.83p 34.46p 991565
16/01/2018 34.75p 34.75p 31.86p 32.34p 347815
15/01/2018 35.23p 36.10p 33.79p 34.75p 211001
12/01/2018 36.20p 36.68p 34.75p 35.23p 148411
11/01/2018 38.13p 38.13p 34.90p 36.20p 116427
10/01/2018 38.61p 38.61p 37.66p 38.13p 146319
09/01/2018 38.13p 39.05p 37.65p 38.61p 39413
08/01/2018 35.72p 38.47p 35.23p 37.65p 320623
05/01/2018 35.72p 36.67p 34.99p 35.72p 159043
04/01/2018 36.20p 37.04p 34.76p 35.72p 154040
03/01/2018 36.20p 37.25p 33.79p 36.20p 1086517
02/01/2018 34.75p 36.67p 33.79p 36.20p 687488
29/12/2017 34.75p 35.62p 33.79p 34.75p 803396
28/12/2017 34.75p 35.71p 33.79p 34.75p 216118
27/12/2017 34.75p 35.89p 33.79p 34.75p 63122
22/12/2017 37.65p 37.65p 34.51p 34.51p 73768
21/12/2017 37.65p 37.65p 35.96p 37.65p 125836
20/12/2017 38.13p 38.13p 35.72p 37.65p 39701
19/12/2017 38.13p 38.61p 37.11p 38.13p 53294
18/12/2017 38.13p 40.53p 37.26p 38.13p 148448
15/12/2017 37.65p 38.32p 36.63p 37.65p 114239
14/12/2017 38.13p 38.61p 36.94p 37.65p 74783
13/12/2017 38.61p 38.61p 36.68p 38.13p 133113
12/12/2017 40.06p 41.59p 36.78p 38.61p 137504
11/12/2017 41.51p 42.96p 39.58p 40.54p 107425
08/12/2017 39.34p 43.22p 38.61p 41.51p 209301
07/12/2017 40.06p 40.54p 37.96p 39.34p 144948
06/12/2017 42.47p 42.47p 39.25p 40.06p 120169
05/12/2017 42.47p 44.39p 41.85p 42.47p 144612
04/12/2017 40.06p 43.13p 39.10p 42.47p 321853
01/12/2017 36.20p 42.91p 36.14p 40.06p 396928
30/11/2017 35.23p 38.42p 35.09p 36.20p 461716
29/11/2017 34.03p 36.63p 33.56p 35.23p 592336
28/11/2017 32.58p 34.32p 32.22p 34.03p 584500
27/11/2017 36.20p 36.68p 32.82p 34.03p 809160
24/11/2017 38.61p 39.29p 35.93p 36.20p 846801
23/11/2017 41.03p 41.03p 38.23p 38.61p 464204
22/11/2017 36.20p 42.09p 36.20p 40.54p 2716275
21/11/2017 42.96p 44.31p 35.72p 37.65p 1715238
20/11/2017 60.33p 60.33p 41.00p 42.96p 1839013
17/11/2017 127.42p 127.42p 127.42p 127.42p 0
16/11/2017 127.42p 127.42p 127.42p 127.42p 0
15/11/2017 127.42p 127.42p 127.42p 127.42p 0
14/11/2017 127.42p 127.42p 127.42p 127.42p 0
13/11/2017 127.42p 127.42p 127.42p 127.42p 0
10/11/2017 127.42p 127.42p 127.42p 127.42p 0
09/11/2017 127.42p 127.42p 127.42p 127.42p 0
08/11/2017 127.42p 127.42p 127.42p 127.42p 0
07/11/2017 127.42p 127.42p 127.42p 127.42p 0
06/11/2017 127.42p 127.42p 127.42p 127.42p 0
03/11/2017 127.42p 127.42p 127.42p 127.42p 0
02/11/2017 127.42p 127.42p 127.42p 127.42p 0
01/11/2017 127.42p 127.42p 127.42p 127.42p 0
31/10/2017 127.42p 127.42p 127.42p 127.42p 0
30/10/2017 127.42p 127.42p 127.42p 127.42p 0
27/10/2017 127.42p 127.42p 127.42p 127.42p 0
26/10/2017 127.42p 127.42p 127.42p 127.42p 0
25/10/2017 127.42p 127.42p 127.42p 127.42p 0
24/10/2017 127.42p 127.42p 127.42p 127.42p 0
23/10/2017 127.42p 127.42p 127.42p 127.42p 0
20/10/2017 127.42p 127.42p 127.42p 127.42p 0
19/10/2017 127.42p 127.42p 127.42p 127.42p 0
18/10/2017 127.42p 127.42p 127.42p 127.42p 0
17/10/2017 127.42p 127.42p 127.42p 127.42p 0
16/10/2017 127.42p 127.42p 127.42p 127.42p 0
13/10/2017 127.42p 127.42p 127.42p 127.42p 0
12/10/2017 127.42p 127.42p 127.42p 127.42p 0
11/10/2017 127.42p 127.42p 127.42p 127.42p 0
10/10/2017 127.42p 127.42p 127.42p 127.42p 0
09/10/2017 127.42p 127.42p 127.42p 127.42p 0
06/10/2017 127.42p 127.42p 127.42p 127.42p 0
05/10/2017 127.42p 127.42p 127.42p 127.42p 0
04/10/2017 127.42p 127.42p 127.42p 127.42p 154225
03/10/2017 126.94p 127.42p 124.53p 127.42p 238987
02/10/2017 128.39p 128.39p 126.94p 126.94p 131260
29/09/2017 130.32p 130.32p 127.42p 128.39p 166331
28/09/2017 130.80p 130.80p 129.84p 130.32p 186979
27/09/2017 132.25p 132.25p 130.80p 130.80p 156391
26/09/2017 132.25p 132.25p 132.25p 132.25p 150122
25/09/2017 132.25p 132.25p 131.28p 132.25p 204582
22/09/2017 135.15p 135.15p 131.28p 131.28p 21029
21/09/2017 135.15p 135.15p 135.15p 135.15p 178482
20/09/2017 136.59p 136.59p 134.18p 135.15p 95809
19/09/2017 136.11p 136.11p 134.18p 134.18p 129648
18/09/2017 138.04p 138.04p 136.11p 136.11p 127550
15/09/2017 138.04p 138.04p 138.04p 138.04p 107455
14/09/2017 137.08p 138.04p 135.15p 138.04p 832141
13/09/2017 135.15p 135.15p 134.66p 135.15p 1426014
12/09/2017 134.66p 134.66p 134.66p 134.66p 560265
11/09/2017 132.73p 134.66p 132.73p 134.66p 440988
08/09/2017 131.77p 132.73p 131.77p 132.73p 706735
07/09/2017 137.56p 137.56p 129.84p 131.77p 817736
06/09/2017 137.56p 138.04p 137.08p 137.56p 367912
05/09/2017 124.04p 138.52p 124.53p 137.56p 1083809
04/09/2017 127.91p 127.91p 125.49p 125.49p 5180
01/09/2017 132.25p 132.25p 128.39p 128.87p 192321
31/08/2017 135.63p 137.56p 132.25p 132.25p 134874
30/08/2017 137.56p 137.56p 137.56p 137.56p 20792
29/08/2017 137.08p 137.56p 137.08p 137.56p 10725
25/08/2017 135.63p 137.08p 135.63p 137.08p 38586
24/08/2017 134.18p 135.63p 134.18p 135.63p 101077
23/08/2017 133.70p 134.18p 134.18p 134.18p 115533
22/08/2017 134.18p 134.18p 134.18p 134.18p 77088
21/08/2017 134.18p 134.18p 134.18p 134.18p 76108
18/08/2017 134.18p 134.18p 134.18p 134.18p 219830
17/08/2017 133.70p 134.18p 133.70p 134.18p 127666
16/08/2017 135.15p 135.15p 133.21p 133.70p 177815
15/08/2017 135.15p 135.15p 135.15p 135.15p 406897
14/08/2017 135.15p 135.15p 135.15p 135.15p 121680
11/08/2017 135.15p 135.15p 135.15p 135.15p 130615
10/08/2017 135.15p 135.63p 135.15p 135.15p 186901
09/08/2017 136.11p 136.11p 135.15p 135.15p 131195
08/08/2017 135.63p 136.11p 134.18p 136.11p 349136
07/08/2017 135.63p 135.63p 135.63p 135.63p 138574
04/08/2017 135.63p 135.63p 135.63p 135.63p 152050
03/08/2017 135.63p 135.63p 135.63p 135.63p 119844
02/08/2017 135.63p 135.63p 135.63p 135.63p 143319
01/08/2017 136.59p 136.59p 135.63p 135.63p 131801
31/07/2017 135.15p 137.08p 135.15p 136.59p 292720
28/07/2017 137.56p 137.56p 134.66p 135.15p 164955
27/07/2017 143.35p 143.35p 134.18p 137.56p 265855
26/07/2017 143.35p 143.35p 143.35p 143.35p 182966
25/07/2017 143.35p 143.35p 143.35p 143.35p 155038
24/07/2017 143.35p 143.35p 143.35p 143.35p 330029
21/07/2017 144.80p 144.80p 143.35p 143.35p 361789
20/07/2017 145.28p 145.28p 144.80p 144.80p 261117
19/07/2017 145.76p 145.76p 144.80p 144.80p 77470
18/07/2017 145.76p 145.76p 145.76p 145.76p 110572
17/07/2017 145.76p 145.76p 145.76p 145.76p 154998
14/07/2017 145.76p 145.76p 145.76p 145.76p 256230
13/07/2017 145.28p 145.76p 145.28p 145.76p 122912
12/07/2017 144.80p 145.76p 144.80p 145.28p 176658
11/07/2017 143.35p 144.80p 143.35p 144.80p 141508
10/07/2017 153.49p 151.56p 143.35p 143.35p 216330
07/07/2017 150.11p 150.11p 150.11p 150.11p 273289
06/07/2017 151.07p 151.07p 149.63p 150.11p 103800
05/07/2017 151.07p 151.07p 151.07p 151.07p 20937
04/07/2017 151.56p 151.56p 150.59p 151.07p 24009
03/07/2017 151.56p 151.56p 151.56p 151.56p 36782
30/06/2017 151.56p 151.56p 151.56p 151.56p 8918
29/06/2017 151.56p 151.56p 151.56p 151.56p 17004
28/06/2017 153.97p 153.97p 151.56p 151.56p 89158
27/06/2017 153.49p 153.97p 153.49p 153.97p 73146
26/06/2017 153.97p 153.97p 153.49p 153.49p 35436
23/06/2017 154.45p 154.45p 153.97p 153.97p 306789
22/06/2017 154.45p 154.45p 154.45p 154.45p 0
21/06/2017 151.56p 154.45p 151.56p 154.45p 0
20/06/2017 147.21p 151.56p 147.21p 151.56p 0
19/06/2017 144.32p 148.18p 144.32p 147.21p 0
16/06/2017 144.32p 146.74p 142.86p 144.32p 576893
15/06/2017 144.32p 146.74p 142.38p 144.32p 18786
14/06/2017 144.32p 146.74p 142.38p 144.32p 35019
13/06/2017 141.42p 144.70p 139.97p 143.83p 180002
12/06/2017 141.42p 142.87p 139.97p 141.42p 55007
09/06/2017 142.39p 142.87p 139.97p 141.42p 18106
08/06/2017 142.39p 144.71p 139.01p 142.39p 85247
07/06/2017 143.35p 144.81p 141.90p 143.35p 54416
06/06/2017 143.83p 144.61p 140.08p 143.35p 32542
05/06/2017 143.83p 144.32p 142.87p 143.83p 54820
02/06/2017 142.87p 144.80p 141.56p 143.83p 140539
01/06/2017 144.32p 144.80p 140.94p 142.87p 140098
31/05/2017 144.80p 144.80p 142.87p 144.80p 138942
30/05/2017 145.76p 145.76p 143.06p 144.80p 206080
26/05/2017 145.76p 146.74p 144.94p 145.76p 74247
25/05/2017 145.76p 146.74p 144.89p 145.76p 92913
24/05/2017 146.25p 146.44p 142.10p 145.76p 332218
23/05/2017 150.11p 150.11p 143.93p 146.25p 92374
22/05/2017 152.04p 152.04p 147.69p 150.11p 326728
19/05/2017 152.04p 153.98p 149.62p 152.04p 64757
18/05/2017 153.00p 154.36p 149.63p 152.04p 454378
17/05/2017 154.45p 157.25p 151.56p 153.00p 854465
16/05/2017 154.93p 155.42p 145.86p 154.45p 1084436
15/05/2017 159.28p 159.28p 147.69p 153.49p 691323
12/05/2017 159.28p 160.24p 158.31p 159.28p 88538
11/05/2017 158.80p 160.25p 158.31p 159.28p 63144
10/05/2017 156.87p 159.29p 155.89p 158.31p 218637
09/05/2017 156.38p 158.31p 154.93p 156.87p 141091
08/05/2017 153.00p 158.31p 153.00p 156.38p 419756
05/05/2017 151.07p 154.21p 150.19p 153.00p 122321
04/05/2017 151.56p 151.56p 148.18p 151.07p 100941
03/05/2017 149.14p 152.52p 148.17p 151.56p 242709
02/05/2017 145.28p 151.77p 143.83p 149.63p 387412
28/04/2017 145.28p 146.74p 143.83p 145.28p 37494
27/04/2017 140.94p 146.73p 140.94p 145.28p 438554
26/04/2017 137.56p 142.87p 136.96p 140.94p 37260
25/04/2017 138.04p 139.01p 136.71p 137.56p 2327228
24/04/2017 138.04p 138.96p 136.64p 138.04p 22110
21/04/2017 138.04p 138.96p 136.35p 138.04p 1203193
20/04/2017 138.04p 138.04p 136.83p 138.04p 631938
19/04/2017 137.56p 139.97p 135.87p 138.04p 55886
18/04/2017 140.45p 141.66p 136.11p 137.56p 114692

*Close Price adjusted for both dividends and splits