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
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
01/07/2016 97.01p 100.15p 96.68p 99.43p 90214
30/06/2016 101.36p 101.36p 94.61p 97.01p 218564
29/06/2016 101.84p 101.84p 99.43p 101.36p 61615
28/06/2016 101.84p 101.84p 99.44p 101.84p 27942
27/06/2016 102.81p 103.75p 99.43p 101.84p 78874
24/06/2016 103.77p 104.25p 97.50p 102.81p 137392
23/06/2016 106.19p 106.62p 104.98p 106.19p 138803
22/06/2016 106.19p 106.76p 104.25p 106.19p 84103
21/06/2016 106.19p 107.15p 106.19p 106.19p 22145
20/06/2016 106.19p 107.23p 105.75p 106.19p 174544
17/06/2016 106.19p 107.59p 106.19p 106.19p 47567
16/06/2016 106.19p 107.63p 106.19p 106.19p 109872
15/06/2016 106.19p 108.00p 104.25p 106.19p 325381
14/06/2016 106.19p 108.00p 105.51p 106.19p 393905
13/06/2016 106.19p 108.11p 105.52p 106.19p 519917

*Close Price adjusted for both dividends and splits