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
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
13/11/2018 24.00p 24.00p 23.10p 23.75p 32331
12/11/2018 24.00p 24.98p 23.50p 24.00p 65333
09/11/2018 24.50p 25.00p 23.50p 24.00p 115999
08/11/2018 25.00p 25.40p 24.00p 24.75p 64301
07/11/2018 25.00p 25.50p 24.25p 25.00p 52182
06/11/2018 25.50p 25.90p 25.00p 25.00p 42723
05/11/2018 25.50p 25.99p 25.20p 25.50p 228857
02/11/2018 22.75p 26.00p 22.65p 25.50p 357599
01/11/2018 22.75p 23.50p 22.30p 22.75p 36865
31/10/2018 23.00p 23.50p 21.50p 22.75p 1073306
30/10/2018 23.00p 23.90p 22.20p 23.00p 70737
29/10/2018 23.00p 23.98p 22.00p 23.00p 110737
26/10/2018 23.00p 23.98p 22.65p 23.00p 34947
25/10/2018 23.25p 23.75p 22.74p 23.00p 76317
24/10/2018 23.00p 23.90p 22.00p 23.50p 253604
23/10/2018 23.75p 23.75p 22.20p 23.00p 54794
22/10/2018 23.50p 24.35p 23.01p 23.75p 122821
19/10/2018 23.50p 24.50p 23.25p 23.50p 123835
18/10/2018 24.75p 24.75p 23.02p 23.50p 139419
17/10/2018 23.00p 25.50p 22.75p 24.75p 735374
16/10/2018 22.25p 23.00p 22.20p 23.00p 223259
15/10/2018 22.25p 22.40p 22.20p 22.25p 18599
12/10/2018 22.25p 22.50p 22.00p 22.25p 22127
11/10/2018 22.50p 22.50p 22.00p 22.25p 232545
10/10/2018 23.50p 23.75p 22.60p 23.00p 366510
09/10/2018 23.50p 23.75p 23.20p 23.50p 127090
08/10/2018 23.50p 23.88p 23.20p 23.50p 345199
05/10/2018 23.50p 23.90p 23.26p 23.50p 396472
04/10/2018 23.50p 24.00p 23.32p 23.50p 171494
03/10/2018 22.00p 24.50p 22.00p 24.00p 1901060
02/10/2018 22.00p 22.50p 21.25p 22.00p 127897
01/10/2018 22.50p 23.00p 21.00p 22.00p 18434
28/09/2018 23.00p 23.90p 21.00p 22.50p 774046
27/09/2018 18.50p 24.00p 18.20p 23.00p 795849
26/09/2018 16.50p 19.50p 16.06p 18.50p 983170
25/09/2018 19.50p 19.99p 19.13p 19.50p 265515
24/09/2018 19.50p 19.50p 19.12p 19.50p 107237
21/09/2018 20.00p 20.00p 19.30p 19.50p 180562
20/09/2018 20.00p 20.50p 19.35p 20.00p 6398
19/09/2018 20.00p 20.70p 19.30p 20.00p 34010
18/09/2018 20.00p 20.00p 19.85p 20.00p 55280
17/09/2018 20.00p 20.00p 19.26p 20.00p 123874
14/09/2018 21.25p 21.30p 20.00p 20.00p 549344
13/09/2018 21.25p 22.00p 21.00p 21.25p 122980
12/09/2018 21.25p 21.35p 20.76p 21.25p 115277
11/09/2018 20.00p 21.70p 20.00p 21.25p 215020
10/09/2018 19.50p 21.00p 19.17p 20.50p 242387
07/09/2018 20.50p 20.50p 19.10p 19.50p 483964
06/09/2018 20.25p 20.50p 19.60p 20.50p 389163
05/09/2018 20.00p 20.45p 19.60p 20.25p 141008
04/09/2018 20.00p 21.00p 19.77p 20.00p 118255
03/09/2018 20.00p 20.35p 19.27p 20.00p 40217
31/08/2018 20.00p 20.50p 19.15p 20.00p 79124
30/08/2018 19.50p 20.00p 19.15p 20.00p 35519
29/08/2018 20.00p 20.50p 19.00p 19.50p 207091
28/08/2018 19.50p 20.73p 19.26p 20.00p 179589
24/08/2018 19.00p 19.80p 18.55p 19.00p 39340
23/08/2018 18.75p 19.80p 18.50p 19.00p 31202
22/08/2018 18.75p 19.40p 18.35p 18.35p 154741
21/08/2018 18.75p 19.45p 18.40p 18.75p 7006
20/08/2018 19.00p 19.20p 18.60p 19.00p 50809
17/08/2018 19.50p 19.50p 18.13p 19.00p 36415
16/08/2018 20.00p 20.00p 18.50p 19.50p 147802
15/08/2018 20.50p 20.50p 19.00p 20.00p 115117
14/08/2018 20.50p 20.85p 20.00p 20.50p 22522
13/08/2018 20.50p 21.00p 20.00p 20.50p 59867
10/08/2018 20.50p 21.00p 20.20p 20.50p 74101
09/08/2018 20.50p 21.00p 20.01p 20.50p 69509
08/08/2018 20.50p 20.75p 20.00p 20.50p 109424
07/08/2018 22.00p 22.00p 20.11p 20.50p 313284
06/08/2018 22.00p 22.45p 21.30p 22.00p 50971
03/08/2018 22.00p 22.00p 21.35p 22.00p 324106
02/08/2018 22.00p 22.00p 21.35p 22.00p 98083
01/08/2018 22.25p 22.70p 21.00p 22.00p 284952
31/07/2018 22.25p 22.50p 21.95p 22.25p 429046
30/07/2018 22.25p 23.53p 21.75p 22.25p 368651
27/07/2018 22.25p 22.25p 21.00p 22.25p 1096648
26/07/2018 23.00p 23.00p 22.00p 22.25p 93938
25/07/2018 23.00p 23.00p 22.00p 23.00p 172141
24/07/2018 23.00p 24.00p 22.15p 23.00p 238734
23/07/2018 24.00p 24.48p 22.15p 23.00p 163693
20/07/2018 24.00p 24.50p 23.05p 24.00p 147986
19/07/2018 22.75p 24.90p 22.60p 24.00p 184153
18/07/2018 22.00p 23.25p 22.00p 22.50p 95030
17/07/2018 22.00p 22.87p 21.33p 22.00p 28181
16/07/2018 22.00p 23.00p 21.30p 22.00p 188446
13/07/2018 22.00p 22.98p 21.15p 22.00p 470573
12/07/2018 22.00p 22.75p 21.66p 22.00p 63775
11/07/2018 22.00p 23.00p 21.66p 22.00p 55230
10/07/2018 22.00p 23.00p 21.75p 22.00p 29251
09/07/2018 22.00p 23.00p 21.63p 22.00p 79426
06/07/2018 22.00p 22.70p 21.31p 22.00p 51839
05/07/2018 22.00p 22.70p 21.00p 22.00p 160577
04/07/2018 22.75p 22.75p 21.24p 22.00p 133475
03/07/2018 23.25p 23.25p 22.25p 22.75p 1680034
02/07/2018 23.25p 23.25p 22.50p 23.25p 82312
29/06/2018 23.25p 23.40p 23.00p 23.25p 1657387
28/06/2018 23.50p 23.50p 23.00p 23.25p 122406
27/06/2018 23.50p 23.70p 23.00p 23.50p 77145
26/06/2018 23.50p 23.90p 23.25p 23.50p 86989
25/06/2018 24.50p 24.98p 22.77p 23.50p 332376
22/06/2018 25.00p 25.82p 24.50p 24.50p 58808
21/06/2018 25.25p 26.00p 24.89p 26.00p 419871
20/06/2018 24.75p 26.00p 24.30p 25.25p 118670
19/06/2018 25.75p 25.95p 24.00p 24.75p 124247
18/06/2018 26.50p 26.50p 25.00p 25.75p 123951
15/06/2018 26.00p 27.00p 26.00p 26.50p 939433
14/06/2018 24.00p 27.00p 23.49p 26.00p 909773
13/06/2018 23.50p 25.00p 23.14p 24.00p 563174
12/06/2018 22.75p 24.00p 22.56p 23.50p 677304
11/06/2018 22.75p 23.35p 22.09p 22.75p 292220
08/06/2018 23.00p 24.00p 22.00p 22.75p 175769
07/06/2018 22.75p 23.63p 22.75p 23.00p 959802
06/06/2018 22.50p 24.00p 22.42p 22.75p 274581
05/06/2018 21.00p 23.57p 21.00p 22.50p 473464
04/06/2018 22.75p 23.40p 20.66p 21.00p 269609
01/06/2018 23.75p 24.48p 22.13p 22.75p 108407
31/05/2018 24.00p 24.44p 23.11p 23.75p 170188
30/05/2018 23.75p 24.50p 23.30p 24.00p 695782
29/05/2018 24.75p 25.00p 23.00p 23.75p 177072
25/05/2018 25.00p 25.30p 24.00p 24.75p 180228
24/05/2018 26.25p 26.60p 24.00p 25.00p 590289
23/05/2018 26.00p 26.75p 25.70p 26.25p 560560
22/05/2018 24.25p 27.56p 23.75p 26.00p 1506239
21/05/2018 23.89p 24.62p 22.44p 23.41p 331717
18/05/2018 25.10p 25.39p 23.89p 23.89p 741138
17/05/2018 22.93p 25.92p 22.69p 25.10p 1205189
16/05/2018 17.86p 23.65p 17.06p 22.93p 1224268
15/05/2018 18.34p 19.31p 16.51p 17.86p 916722
14/05/2018 19.31p 20.04p 18.34p 18.34p 134159
11/05/2018 19.31p 20.12p 18.87p 19.31p 128054
10/05/2018 19.79p 20.27p 18.87p 19.31p 82648
09/05/2018 19.07p 20.27p 18.34p 19.79p 420283
08/05/2018 20.51p 21.04p 18.34p 19.07p 441099
04/05/2018 17.38p 21.24p 17.38p 20.51p 740258
03/05/2018 17.13p 17.86p 16.89p 17.38p 587829
02/05/2018 17.62p 17.62p 16.89p 17.13p 291412
01/05/2018 17.62p 18.82p 16.89p 17.62p 2150724
30/04/2018 15.93p 15.93p 15.45p 15.69p 490242
27/04/2018 16.65p 16.65p 15.45p 15.69p 674682
26/04/2018 16.65p 16.99p 16.41p 16.41p 355788
25/04/2018 17.62p 17.62p 16.19p 16.41p 1538673
24/04/2018 19.07p 19.19p 16.99p 17.62p 210421
23/04/2018 19.31p 19.69p 18.74p 19.31p 138337
20/04/2018 18.10p 19.69p 17.67p 19.31p 552086
19/04/2018 19.79p 19.79p 17.24p 18.10p 598711
18/04/2018 21.00p 21.53p 19.31p 19.79p 275996
17/04/2018 21.24p 21.67p 20.27p 21.00p 215785
16/04/2018 21.24p 22.20p 20.27p 21.24p 126000
13/04/2018 19.79p 22.20p 19.31p 21.24p 601021
12/04/2018 16.65p 21.24p 16.22p 19.79p 1155573
11/04/2018 14.96p 17.38p 13.83p 16.65p 592211
10/04/2018 19.31p 19.54p 15.45p 15.93p 1829175
09/04/2018 19.79p 20.27p 18.87p 19.31p 357012
06/04/2018 19.79p 20.49p 19.31p 19.79p 328862
05/04/2018 19.79p 21.72p 17.83p 19.79p 1017397
04/04/2018 20.03p 20.99p 17.38p 19.79p 1038077
03/04/2018 19.07p 21.48p 19.02p 20.03p 2367653
29/03/2018 13.39p 22.20p 13.39p 19.07p 4293150
28/03/2018 14.96p 15.45p 13.03p 13.39p 1522312
27/03/2018 8.45p 15.40p 8.45p 14.72p 5425256
26/03/2018 6.63p 8.69p 6.47p 8.69p 2633334
23/03/2018 7.10p 7.14p 6.51p 6.63p 3983983
22/03/2018 7.96p 7.96p 6.76p 7.00p 8141669
21/03/2018 8.69p 8.69p 7.72p 7.96p 2642718
20/03/2018 9.89p 9.98p 8.21p 8.69p 1591720
19/03/2018 16.89p 16.89p 9.17p 9.89p 3325611
16/03/2018 28.96p 28.96p 26.06p 27.03p 108011
15/03/2018 27.99p 28.96p 27.03p 28.96p 115609
14/03/2018 30.41p 30.41p 27.08p 27.51p 140447
13/03/2018 30.89p 30.89p 29.93p 30.41p 35088
12/03/2018 30.89p 31.53p 29.93p 30.89p 198847
09/03/2018 30.41p 30.89p 29.44p 30.41p 280163
08/03/2018 30.41p 30.60p 29.93p 30.41p 104070
07/03/2018 31.37p 31.47p 29.93p 30.41p 378505
06/03/2018 32.34p 32.34p 31.04p 31.37p 75669
05/03/2018 32.34p 32.34p 30.89p 32.34p 797078
02/03/2018 32.34p 32.43p 32.05p 32.34p 277730
01/03/2018 32.82p 32.97p 31.90p 32.34p 128690
28/02/2018 32.34p 33.67p 32.00p 32.34p 744120
27/02/2018 32.34p 32.82p 31.86p 32.34p 25054
26/02/2018 32.34p 32.82p 32.34p 32.34p 30735
23/02/2018 32.34p 32.82p 32.34p 32.34p 100632
22/02/2018 32.10p 32.63p 31.37p 32.10p 57377

*Close Price adjusted for both dividends and splits