38.70p+0.10 (+0.26%)10 May 2024, 17:15
Accrol Group Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 38.70p | 38.75p | 38.60p | 38.70p | 257,811 |
May 9, 2024 | 38.60p | 39.00p | 38.50p | 38.60p | 1,153,227 |
May 8, 2024 | 38.60p | 40.00p | 38.50p | 38.55p | 3,523,917 |
May 7, 2024 | 38.60p | 39.86p | 38.50p | 38.50p | 5,919,502 |
May 3, 2024 | 38.30p | 40.70p | 33.02p | 38.60p | 15,310,225 |
May 2, 2024 | 38.00p | 38.40p | 37.00p | 38.20p | 379,283 |
May 1, 2024 | 38.30p | 38.83p | 38.00p | 38.00p | 3,814,483 |
Apr 30, 2024 | 38.00p | 38.30p | 37.70p | 38.30p | 7,512,725 |
Apr 29, 2024 | 38.00p | 38.50p | 38.00p | 38.20p | 1,097,246 |
Apr 26, 2024 | 38.50p | 38.50p | 38.30p | 38.30p | 864,558 |
Apr 25, 2024 | 38.50p | 38.50p | 38.01p | 38.30p | 4,905,017 |
Apr 24, 2024 | 38.20p | 38.50p | 38.01p | 38.20p | 3,036,351 |
Apr 23, 2024 | 38.48p | 38.50p | 38.00p | 38.45p | 214,020 |
Apr 22, 2024 | 38.00p | 39.86p | 38.00p | 38.45p | 729,759 |
Apr 19, 2024 | 38.40p | 39.00p | 38.12p | 38.60p | 3,818,595 |
Apr 18, 2024 | 38.60p | 39.86p | 38.00p | 38.60p | 1,824,699 |
Apr 17, 2024 | 38.00p | 39.10p | 38.00p | 38.90p | 7,107,466 |
Apr 16, 2024 | 39.30p | 39.90p | 38.82p | 39.30p | 4,760,905 |
Apr 15, 2024 | 39.10p | 40.00p | 38.82p | 39.20p | 425,105 |
Apr 12, 2024 | 39.00p | 39.90p | 39.00p | 39.80p | 2,164,215 |
Apr 11, 2024 | 39.20p | 39.90p | 39.00p | 39.00p | 392,526 |
Apr 10, 2024 | 39.20p | 39.90p | 39.01p | 39.60p | 762,974 |
Apr 9, 2024 | 39.00p | 39.68p | 39.00p | 39.20p | 440,027 |
Apr 8, 2024 | 39.20p | 40.00p | 39.13p | 39.20p | 16,265,323 |
Apr 5, 2024 | 39.30p | 39.90p | 39.20p | 39.20p | 1,360,851 |
Apr 4, 2024 | 39.00p | 40.90p | 39.15p | 39.30p | 19,145,959 |
Apr 3, 2024 | 38.80p | 39.25p | 38.70p | 39.00p | 7,932,345 |
Apr 2, 2024 | 38.80p | 39.00p | 38.62p | 38.80p | 971,937 |
Mar 28, 2024 | 38.70p | 38.99p | 38.60p | 38.60p | 8,967,583 |
Mar 27, 2024 | 38.70p | 38.73p | 38.60p | 38.60p | 25,843,153 |
Mar 26, 2024 | 38.40p | 39.01p | 38.40p | 39.00p | 19,176,177 |
Mar 25, 2024 | 38.20p | 39.40p | 38.00p | 38.90p | 5,826,780 |
Mar 22, 2024 | 37.90p | 38.30p | 37.50p | 38.30p | 46,081,749 |
Mar 21, 2024 | 35.00p | 36.24p | 34.00p | 34.00p | 147,054 |
Mar 20, 2024 | 34.30p | 36.50p | 34.20p | 34.20p | 269,834 |
Mar 19, 2024 | 34.60p | 35.66p | 34.51p | 35.10p | 240,436 |
Mar 18, 2024 | 35.80p | 36.40p | 34.10p | 34.20p | 190,583 |
Mar 15, 2024 | 34.90p | 35.60p | 34.80p | 35.00p | 166,084 |
Mar 14, 2024 | 34.80p | 35.70p | 34.80p | 35.75p | 312,314 |
Mar 13, 2024 | 35.00p | 35.77p | 34.80p | 34.90p | 56,107 |
Mar 12, 2024 | 34.80p | 36.20p | 34.80p | 35.75p | 204,836 |
Mar 11, 2024 | 35.10p | 35.85p | 34.73p | 35.80p | 123,517 |
Mar 8, 2024 | 35.20p | 36.40p | 35.00p | 35.00p | 50,595 |
Mar 7, 2024 | 35.00p | 36.10p | 35.00p | 35.20p | 18,527 |
Mar 6, 2024 | 35.20p | 35.48p | 35.00p | 35.00p | 36,269 |
Mar 5, 2024 | 35.50p | 36.90p | 35.00p | 35.20p | 169,666 |
Mar 4, 2024 | 36.70p | 36.90p | 35.73p | 35.65p | 23,199 |
Mar 1, 2024 | 35.70p | 36.61p | 35.70p | 35.90p | 197,663 |
Feb 29, 2024 | 35.70p | 36.20p | 35.20p | 35.90p | 1,522,237 |
Feb 28, 2024 | 35.80p | 36.05p | 35.18p | 35.80p | 91,057 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.