Accrol Group Holdings Plc Historical Data - ACRL | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Accrol Group Holdings Plc (ACRL)
Accrol Group Holdings Plc (ACRL) Historical

Accrol Group Holdings Plc (ACRL)

38.20

-0.25

(-0.65%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.526315789474	38	39.1	38	2716840	38.74410647	DE
4	-0.5	-1.29198966408	38.7	40.9	38	5761044	38.95622277	DE
12	4.2	12.3529411765	34	40.9	34	3292639	38.55865009	DE
26	8.1	26.9102990033	30.1	40.9	29	1792923	37.67738278	DE
52	6.4	20.1257861635	31.8	40.9	26.6	1357903	35.30002173	DE
156	-26.3	-40.7751937984	64.5	69	18.6	956485	34.11718315	DE
260	13.7	55.9183673469	24.5	75	18.6	857330	36.82251475	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	38.2	-0.25	-0.65	38.2	38.5	38.2	3036351
1713889800	38.45	0	0.00	38.45	38.45	38.45	214020
1713803400	38.45	-0.15	-0.39	38	38.7	38	729759
1713544200	38.6	0	0.00	38.4	39	38.4	3818595
1713457800	38.6	-0.3	-0.77	38.6	38.8	38.5	1824699
1713371400	38.9	-0.4	-1.02	38	39.1	38	6997126
1713285000	39.3	0.1	0.26	39.3	39.3	38.9	4760905
1713198600	39.2	-0.6	-1.51	39.1	39.2	39.1	425105
1712939400	39.8	0.8	2.05	39	39.9	39	2158800
1712853000	39	-0.6	-1.52	39.2	39.5	39	442526
1712766600	39.6	0.4	1.02	39.2	39.6	39.2	762974
1712680200	39.2	0	0.00	39	39.2	39	440027
1712593800	39.2	0	0.00	39.2	39.2	39.2	16265323
1712334600	39.2	-0.1	-0.25	39.3	39.3	39.2	1360851
1712248200	39.3	0.3	0.77	39	40.9	39	19145959
1712161800	39	0.2	0.52	38.8	39.2	38.8	8569446
1712075400	38.8	0.2	0.52	38.8	38.8	38.7	971937
1711647000	38.6	0	0.00	38.7	38.9	38.6	8967583
1711560600	38.6	-0.4	-1.03	38.7	38.7	38.6	25843153
1711474200	39	0.1	0.26	38.4	39	38.4	19176177
1711387800	38.9	0.6	1.57	38.2	39.4	38	5376780
1711128600	38.3	4.3	12.65	37.9	38.3	37.6	47131749
1711042200	34	-0.2	-0.58	35	35	34	147054
1710955800	34.2	-0.9	-2.56	34.3	35.8	34.2	269834
1710869400	35.1	0.9	2.63	34.6	35.1	34.6	240436
1710783000	34.2	-0.8	-2.29	35.8	35.8	34.2	190583
1710523800	35	-0.75	-2.10	34.9	35	34.8	166084
1710437400	35.75	0.85	2.44	34.8	35.75	34.8	312314
1710351000	34.9	-0.85	-2.38	35	35	34.9	56107
1710264600	35.75	-0.05	-0.14	34.8	35.75	34.8	204836
1710178200	35.8	0.8	2.29	35.1	35.8	35	123517
1709919000	35	-0.2	-0.57	35.2	35.2	35	50595
1709832600	35.2	0.2	0.57	35	36.1	35	18527
1709746200	35	-0.2	-0.57	35.2	35.3	35	36269
1709659800	35.2	-0.45	-1.26	35.5	35.6	35	169666
1709573400	35.65	-0.25	-0.70	36.7	36.7	35.65	23199
1709314200	35.9	0	0.00	35.7	36	35.7	197663
1709227800	35.9	0.1	0.28	35.7	36.2	35.2	1522237
1709141400	35.8	0	0.00	35.8	35.8	35.5	91057
1709055000	35.8	0	0.00	36.3	36.3	35.8	433768
1708968600	35.8	-0.9	-2.45	36.6	36.6	35.5	332220
1708709400	36.7	0.2	0.55	36.6	36.8	36.6	182520
1708623000	36.5	-0.5	-1.35	37.1	37.1	36.5	113452
1708536600	37	0.1	0.27	36.9	37.8	36.6	148923
1708450200	36.9	0.6	1.65	36	37.9	36	326928
1708363800	36.3	-0.3	-0.82	36.7	36.7	36	125044
1708104600	36.6	0.1	0.27	37	37	36.4	208868
1708018200	36.5	0	0.00	36.5	36.5	36.5	235699
1707931800	36.5	-0.1	-0.27	36.4	36.8	36	1036826
1707845400	36.6	0.1	0.27	36.5	36.6	36.5	288365
1707759000	36.5	0.1	0.27	36.5	36.5	36.3	464341
1707499800	36.4	-0.2	-0.55	36.4	36.4	36.4	37001
1707413400	36.6	0.4	1.10	36.5	36.6	36	1262012
1707327000	36.2	-0.3	-0.82	36.1	36.2	36.1	513926
1707240600	36.5	0.5	1.39	36.4	36.6	36.1	625124
1707154200	36	-0.5	-1.37	36	36	35.9	132214
1706895000	36.5	1.3	3.69	35.6	36.5	35.5	3291091
1706808600	35.2	0.2	0.57	34.5	35.2	34.2	1043255
1706722200	35	0.4	1.16	34	35	34	967993
1706635800	34.6	-1.3	-3.62	36.5	36.5	34.3	1460123
1706549400	35.9	1.3	3.76	35	36.4	34.8	869048
1706290200	34.6	0.5	1.47	34.6	34.7	34.6	281118
1706203800	34.1	-1.2	-3.40	35.6	35.6	34	610734

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions