Assura (AGR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Assura

Date Open High Low Close* Volume
15/04/2025 47.80p 47.98p 47.66p 47.82p 69906744
14/04/2025 47.98p 47.98p 47.68p 47.74p 23605832
11/04/2025 47.76p 48.02p 47.60p 47.68p 17646478
10/04/2025 47.80p 47.80p 47.28p 47.74p 56188952
09/04/2025 47.40p 48.00p 47.00p 47.50p 303098656
08/04/2025 44.50p 45.64p 44.00p 45.20p 9693710
07/04/2025 45.20p 46.08p 42.00p 44.00p 22066760
04/04/2025 47.30p 47.50p 45.84p 45.84p 21110192
03/04/2025 46.90p 48.86p 46.40p 47.24p 35022400
02/04/2025 46.60p 46.60p 46.00p 46.48p 9657591
01/04/2025 46.00p 47.14p 45.82p 46.00p 12337534
31/03/2025 47.00p 47.00p 46.12p 46.22p 178724688
28/03/2025 46.08p 46.70p 46.08p 46.32p 6697584
27/03/2025 46.50p 46.66p 46.16p 46.24p 8503959
26/03/2025 47.50p 47.50p 46.29p 46.52p 12414453
25/03/2025 47.20p 47.38p 46.56p 46.70p 46448808
24/03/2025 46.34p 47.24p 46.34p 47.04p 18043572
21/03/2025 47.04p 47.14p 46.72p 46.90p 22555480
20/03/2025 46.86p 47.44p 46.78p 46.86p 15587934
19/03/2025 47.28p 47.28p 46.74p 46.90p 34487048
18/03/2025 47.14p 47.28p 46.86p 46.88p 20291596
17/03/2025 46.80p 47.12p 46.14p 47.08p 7227252
14/03/2025 46.46p 46.66p 46.25p 46.60p 20877300
13/03/2025 46.52p 47.01p 46.38p 46.38p 11681844
12/03/2025 47.18p 47.18p 46.40p 46.70p 32449960
11/03/2025 46.58p 47.48p 46.35p 46.66p 46443112
10/03/2025 46.50p 47.00p 46.30p 46.56p 85558032
07/03/2025 40.00p 41.18p 39.70p 40.74p 6506594
06/03/2025 40.58p 40.92p 39.50p 40.34p 20055044
05/03/2025 41.58p 41.92p 40.72p 41.00p 11196463
04/03/2025 40.86p 42.00p 40.86p 41.10p 15054594
03/03/2025 42.76p 42.76p 40.78p 40.78p 8402047
28/02/2025 42.00p 42.65p 41.62p 41.72p 14744971
27/02/2025 42.38p 42.98p 41.96p 42.14p 5921362
26/02/2025 42.00p 43.10p 42.00p 42.70p 9188265
25/02/2025 42.70p 43.58p 42.10p 42.14p 8775886
24/02/2025 43.82p 44.70p 42.96p 42.96p 13008784
21/02/2025 43.44p 44.14p 43.40p 44.08p 6369252
20/02/2025 43.86p 43.98p 43.20p 43.50p 5512720
19/02/2025 43.20p 43.64p 43.08p 43.40p 13376856
18/02/2025 42.20p 44.16p 42.20p 43.48p 22948782
17/02/2025 45.00p 46.20p 42.28p 42.50p 57577200
14/02/2025 38.40p 40.00p 37.28p 39.00p 15945679
13/02/2025 37.50p 38.30p 37.12p 37.44p 6123002
12/02/2025 38.50p 38.50p 37.64p 37.74p 5697369
11/02/2025 37.96p 37.96p 37.50p 37.74p 4836337
10/02/2025 38.02p 38.18p 37.60p 37.78p 5412838
07/02/2025 38.42p 38.60p 37.62p 37.70p 10812982
06/02/2025 37.88p 38.60p 37.58p 38.26p 7656293
05/02/2025 36.74p 37.64p 36.70p 37.64p 6677326
04/02/2025 37.22p 37.38p 36.62p 36.84p 6110646
03/02/2025 37.38p 37.62p 36.84p 37.22p 6444495
31/01/2025 37.36p 37.86p 37.06p 37.82p 8246389
30/01/2025 36.58p 37.48p 36.58p 37.34p 4731856
29/01/2025 37.34p 37.34p 36.88p 36.90p 7326555
28/01/2025 36.60p 37.34p 36.60p 37.24p 7127945
27/01/2025 36.00p 36.90p 36.00p 36.76p 7561005
24/01/2025 36.36p 36.78p 35.98p 36.24p 13612956
23/01/2025 36.70p 36.70p 35.88p 36.22p 7655859
22/01/2025 36.70p 37.04p 36.20p 36.22p 14915776
21/01/2025 37.38p 37.38p 36.14p 36.70p 11201149
20/01/2025 36.76p 36.98p 36.32p 36.32p 6810039
17/01/2025 36.58p 37.62p 36.58p 36.88p 9059025
16/01/2025 37.00p 37.22p 36.44p 36.90p 9547187
15/01/2025 35.78p 36.90p 35.44p 36.80p 11213831
14/01/2025 35.90p 36.66p 35.24p 35.34p 13926442
13/01/2025 36.22p 36.40p 35.70p 36.14p 6941424
10/01/2025 36.40p 36.78p 35.76p 35.94p 5782731
09/01/2025 36.20p 36.66p 35.68p 36.66p 10366053
08/01/2025 37.10p 37.40p 35.84p 36.10p 7255182
07/01/2025 38.46p 38.46p 37.10p 37.10p 7033455
06/01/2025 38.46p 38.46p 37.48p 37.86p 4667624
03/01/2025 38.30p 38.42p 38.12p 38.24p 3741807
02/01/2025 38.48p 38.52p 38.10p 38.36p 5008262
31/12/2024 37.88p 38.44p 37.52p 38.34p 2794971
30/12/2024 38.04p 38.16p 37.64p 37.78p 6838577
27/12/2024 37.94p 38.34p 37.62p 38.04p 4983767
24/12/2024 38.28p 38.28p 37.20p 37.98p 2394180
23/12/2024 37.58p 37.72p 36.94p 37.42p 6302053
20/12/2024 37.22p 38.18p 37.22p 37.58p 36690096
19/12/2024 39.26p 39.26p 37.40p 37.72p 10759002
18/12/2024 38.88p 38.88p 38.22p 38.32p 4348721
17/12/2024 38.88p 38.98p 38.18p 38.32p 6456012
16/12/2024 38.90p 39.26p 38.82p 38.94p 5917340
13/12/2024 38.84p 39.28p 38.84p 39.12p 3770367
12/12/2024 39.44p 39.74p 38.94p 39.00p 6251375
11/12/2024 40.92p 40.92p 39.78p 39.94p 4353122
10/12/2024 40.44p 40.44p 39.54p 39.98p 5064393
09/12/2024 40.80p 40.84p 39.76p 39.92p 5289075
06/12/2024 41.04p 41.04p 40.16p 40.30p 5542604
05/12/2024 40.50p 40.74p 40.34p 40.56p 6804572
04/12/2024 39.76p 40.54p 39.33p 40.54p 9472285
03/12/2024 38.50p 39.64p 38.50p 39.64p 5958467
02/12/2024 40.02p 40.02p 38.92p 39.18p 4108749
29/11/2024 39.40p 39.96p 38.74p 39.56p 20068764
28/11/2024 39.00p 39.62p 39.00p 39.54p 2705036
27/11/2024 38.84p 39.56p 38.42p 39.38p 4985347
26/11/2024 39.56p 39.56p 38.56p 38.60p 3565443
25/11/2024 39.48p 39.54p 38.60p 38.94p 17389784
22/11/2024 38.40p 38.90p 38.40p 38.66p 4358934
21/11/2024 38.00p 38.54p 38.00p 38.32p 6736572
20/11/2024 38.00p 39.02p 38.00p 38.32p 5933391
19/11/2024 38.92p 38.92p 38.18p 38.76p 6123275
18/11/2024 39.20p 39.26p 38.20p 38.24p 10064153
15/11/2024 39.30p 39.36p 38.52p 39.32p 5456367
14/11/2024 37.70p 39.08p 37.56p 38.88p 11628491
13/11/2024 39.24p 39.24p 37.83p 37.86p 13070998
12/11/2024 39.00p 39.12p 38.54p 38.64p 7354360
11/11/2024 38.20p 39.22p 38.20p 39.00p 3328903
08/11/2024 38.00p 39.03p 38.00p 38.76p 3102321
07/11/2024 38.44p 38.80p 37.92p 38.42p 5855138
06/11/2024 39.32p 39.74p 38.06p 38.36p 18241268
05/11/2024 39.76p 39.98p 39.06p 39.06p 8921309
04/11/2024 39.76p 40.38p 39.74p 39.74p 9076261
01/11/2024 39.86p 41.32p 39.78p 39.96p 5345548
31/10/2024 40.56p 40.86p 39.78p 40.24p 11862499
30/10/2024 41.16p 41.66p 40.28p 40.82p 8838593
29/10/2024 41.10p 41.10p 40.04p 40.38p 9539356
28/10/2024 40.26p 40.76p 40.24p 40.54p 9531810
25/10/2024 40.60p 40.60p 40.12p 40.46p 7499042
24/10/2024 40.40p 40.66p 40.32p 40.40p 2368141
23/10/2024 40.90p 40.90p 40.23p 40.40p 3180576
22/10/2024 40.56p 40.82p 40.18p 40.42p 5861869
21/10/2024 40.88p 41.40p 40.68p 40.70p 8747671
18/10/2024 41.42p 41.64p 40.76p 41.12p 6265423
17/10/2024 41.40p 41.96p 41.36p 41.50p 4224911
16/10/2024 41.10p 41.96p 40.78p 41.88p 8321198
15/10/2024 40.50p 40.88p 40.34p 40.74p 6612626
14/10/2024 40.60p 41.27p 40.22p 40.60p 4382753
11/10/2024 40.50p 41.12p 40.44p 40.56p 4888967
10/10/2024 41.18p 42.20p 40.62p 40.66p 6191843
09/10/2024 41.08p 41.58p 40.98p 41.24p 4818740
08/10/2024 41.50p 41.90p 40.98p 41.10p 4495767
07/10/2024 43.30p 43.30p 41.56p 41.62p 4457843
04/10/2024 42.06p 42.78p 42.00p 42.18p 7279498
03/10/2024 42.02p 42.60p 42.02p 42.14p 2887326
02/10/2024 43.40p 43.40p 42.08p 42.18p 4669910
01/10/2024 43.00p 43.32p 42.30p 42.84p 5385981
30/09/2024 42.74p 42.88p 42.08p 42.50p 9553609
27/09/2024 43.00p 43.00p 42.48p 42.68p 5861512
26/09/2024 42.02p 43.00p 41.60p 42.44p 7509326
25/09/2024 41.62p 42.10p 41.28p 41.82p 7532547
24/09/2024 41.02p 42.00p 41.02p 41.32p 4976451
23/09/2024 41.18p 42.02p 41.18p 41.76p 2531870
20/09/2024 42.40p 42.40p 41.72p 41.92p 19488796
19/09/2024 42.06p 42.38p 41.44p 42.20p 8677720
18/09/2024 42.20p 42.20p 41.35p 41.40p 4719069
17/09/2024 42.20p 42.38p 41.84p 41.84p 5998785
16/09/2024 41.14p 42.38p 41.14p 42.14p 4717934
13/09/2024 41.02p 42.26p 41.02p 42.10p 6679037
12/09/2024 41.98p 41.98p 41.02p 41.60p 4202689
11/09/2024 40.56p 41.58p 40.54p 41.00p 5104721
10/09/2024 40.00p 41.12p 40.00p 40.98p 8416261
09/09/2024 41.86p 41.86p 40.50p 40.56p 7714620
06/09/2024 41.52p 41.52p 40.50p 40.88p 7886960
05/09/2024 42.00p 42.00p 40.46p 40.46p 4483441
04/09/2024 41.00p 41.62p 40.82p 41.42p 10334494
03/09/2024 41.62p 41.98p 41.02p 41.04p 4607379
02/09/2024 41.16p 42.56p 41.16p 41.62p 3789077
30/08/2024 41.22p 42.08p 41.22p 41.68p 9538909
29/08/2024 41.98p 42.20p 41.08p 41.08p 4061168
28/08/2024 42.16p 42.50p 39.00p 41.78p 7400991
27/08/2024 42.72p 43.96p 42.16p 42.24p 11884548
23/08/2024 42.30p 42.74p 42.00p 42.50p 5239645
22/08/2024 41.90p 42.42p 41.86p 42.04p 9596096
21/08/2024 41.80p 41.98p 41.34p 41.88p 4017783
20/08/2024 42.00p 42.22p 41.48p 41.60p 3084883
19/08/2024 42.04p 42.76p 41.50p 41.92p 4552176
16/08/2024 42.00p 42.24p 41.48p 41.80p 4459294
15/08/2024 42.30p 42.56p 41.80p 42.04p 3653817
14/08/2024 42.28p 42.56p 41.72p 41.94p 4415030
13/08/2024 40.84p 41.96p 40.84p 41.86p 5751040
12/08/2024 40.92p 41.64p 40.74p 41.40p 2925317
09/08/2024 41.50p 41.76p 40.76p 41.14p 3827829
08/08/2024 41.14p 42.32p 40.70p 40.70p 10118660
07/08/2024 41.02p 42.26p 41.02p 42.04p 5724320
06/08/2024 41.76p 41.93p 40.90p 41.62p 6285048
05/08/2024 41.58p 42.44p 40.60p 41.44p 6909261
02/08/2024 41.16p 42.32p 40.87p 42.32p 8961088
01/08/2024 41.70p 41.86p 40.72p 41.58p 6504904
31/07/2024 41.50p 41.68p 40.62p 40.70p 7221805
30/07/2024 41.66p 42.08p 40.64p 40.98p 5635800
29/07/2024 41.54p 41.72p 40.86p 40.88p 5498966
26/07/2024 41.00p 41.16p 40.32p 40.92p 5296633
25/07/2024 41.10p 41.10p 40.12p 40.32p 7020786
24/07/2024 42.16p 42.16p 40.50p 40.50p 6275414
23/07/2024 41.70p 41.72p 41.00p 41.38p 4014799
22/07/2024 42.00p 42.48p 41.54p 41.54p 4238973
19/07/2024 42.00p 42.80p 41.48p 41.74p 2604189
18/07/2024 42.70p 42.70p 42.12p 42.12p 4514693
17/07/2024 41.76p 42.70p 41.76p 42.18p 5628603
16/07/2024 42.58p 43.08p 41.78p 42.46p 3098081
15/07/2024 41.76p 42.84p 41.76p 42.60p 5147787
12/07/2024 42.00p 43.00p 41.86p 42.38p 5598784
11/07/2024 42.50p 43.00p 41.96p 42.56p 5505791
10/07/2024 42.10p 42.68p 41.22p 42.40p 3977322
09/07/2024 41.00p 42.28p 41.00p 41.90p 26742256
08/07/2024 42.16p 42.34p 41.56p 41.82p 7723418
05/07/2024 40.36p 42.34p 40.36p 42.20p 6632365
04/07/2024 41.86p 41.86p 40.46p 41.80p 6099005

*Close Price adjusted for both dividends and splits