Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/04/2018 60.10p 60.20p 59.60p 60.00p 1077121
06/04/2018 59.90p 60.10p 59.30p 60.00p 4310354
05/04/2018 60.80p 60.90p 59.30p 59.60p 2475668
04/04/2018 60.00p 60.20p 59.80p 60.00p 4920807
03/04/2018 58.90p 60.10p 58.90p 60.10p 1521047
29/03/2018 58.80p 59.70p 58.80p 59.30p 5025928
28/03/2018 57.90p 59.00p 57.84p 59.00p 4300026
27/03/2018 58.30p 58.40p 57.40p 58.00p 8542904
26/03/2018 58.00p 58.00p 56.70p 57.60p 2082045
23/03/2018 57.00p 57.30p 56.70p 57.00p 2146208
22/03/2018 58.20p 58.60p 56.60p 57.10p 9130993
21/03/2018 60.20p 60.60p 58.20p 58.50p 2933088
20/03/2018 60.60p 60.70p 60.20p 60.20p 2105478
19/03/2018 59.80p 60.90p 59.70p 60.50p 3373163
16/03/2018 62.30p 62.30p 59.50p 59.70p 21741098
15/03/2018 61.40p 62.60p 60.91p 61.50p 10650642
14/03/2018 60.90p 62.00p 60.50p 61.90p 3366355
13/03/2018 60.20p 60.90p 60.00p 60.90p 5248012
12/03/2018 58.60p 60.20p 58.50p 60.20p 3422357
09/03/2018 58.20p 58.30p 58.10p 58.20p 2302034
08/03/2018 58.10p 58.40p 58.10p 58.30p 1917598
07/03/2018 58.60p 59.30p 58.20p 58.40p 3768775
06/03/2018 56.80p 58.40p 56.80p 58.30p 1940853
05/03/2018 57.50p 58.40p 57.50p 57.90p 2077862
02/03/2018 57.10p 57.60p 57.10p 57.30p 1665649
01/03/2018 58.30p 58.51p 57.10p 57.40p 1703788
28/02/2018 58.20p 58.60p 57.40p 57.80p 4211985
27/02/2018 58.70p 59.00p 58.39p 58.50p 1437741
26/02/2018 58.70p 59.00p 58.60p 58.90p 1805741
23/02/2018 58.30p 58.70p 58.30p 58.50p 2332357
22/02/2018 58.20p 59.90p 57.40p 58.00p 3650938
21/02/2018 59.30p 59.30p 58.30p 58.30p 2511519
20/02/2018 59.50p 59.54p 59.10p 59.10p 1680212
19/02/2018 59.50p 59.80p 59.40p 59.50p 1209976
16/02/2018 59.90p 60.20p 59.40p 59.40p 998250
15/02/2018 60.70p 60.70p 59.20p 59.20p 2464825
14/02/2018 61.10p 61.10p 59.90p 60.10p 2339566
13/02/2018 60.60p 60.90p 60.20p 60.60p 1830085
12/02/2018 60.00p 60.60p 59.90p 60.40p 1826455
09/02/2018 59.40p 59.80p 58.10p 59.50p 3076508
08/02/2018 59.00p 59.10p 58.50p 58.70p 1990230
07/02/2018 58.00p 58.80p 57.50p 58.80p 3655329
06/02/2018 59.00p 59.00p 57.40p 58.00p 5140711
05/02/2018 59.60p 59.80p 58.20p 58.60p 1621323
02/02/2018 60.60p 61.10p 59.70p 59.70p 2000408
01/02/2018 61.50p 61.80p 60.70p 60.70p 2971068
31/01/2018 61.00p 61.80p 60.90p 61.60p 3346430
30/01/2018 60.80p 61.90p 60.80p 61.00p 4593655
29/01/2018 61.90p 62.00p 61.30p 61.30p 1509709
26/01/2018 61.50p 62.10p 61.40p 62.00p 2278223
25/01/2018 62.30p 62.30p 61.65p 61.90p 1494725
24/01/2018 62.20p 62.20p 61.50p 61.70p 1469142
23/01/2018 61.90p 62.30p 61.10p 61.70p 1850299
22/01/2018 61.90p 62.40p 60.40p 62.00p 2439617
19/01/2018 61.30p 61.90p 61.09p 61.80p 2224015
18/01/2018 61.20p 61.40p 60.90p 61.30p 4117014
17/01/2018 62.20p 62.60p 60.90p 61.10p 3812828
16/01/2018 64.10p 64.10p 62.50p 62.70p 1665813
15/01/2018 62.10p 63.49p 62.10p 62.90p 995095
12/01/2018 63.20p 63.80p 63.00p 63.10p 1600479
11/01/2018 63.80p 63.80p 63.60p 63.60p 4363511
10/01/2018 63.80p 63.80p 63.59p 63.70p 2536243
09/01/2018 63.70p 64.00p 63.60p 63.80p 1892791
08/01/2018 64.10p 64.12p 63.60p 63.70p 1940174
05/01/2018 62.70p 64.20p 62.70p 64.20p 2596195
04/01/2018 63.00p 63.20p 62.80p 63.00p 3362234
03/01/2018 62.80p 63.20p 62.80p 62.80p 3200034
02/01/2018 63.00p 64.00p 62.80p 62.80p 3253236
29/12/2017 63.15p 64.00p 63.15p 63.90p 2972161
28/12/2017 63.20p 63.30p 62.85p 63.30p 1042577
27/12/2017 62.30p 63.15p 62.05p 63.10p 2165348
22/12/2017 61.70p 62.20p 61.60p 61.70p 522368
21/12/2017 60.60p 61.70p 60.55p 61.70p 3327109
20/12/2017 60.50p 61.00p 60.50p 60.70p 1730998
19/12/2017 60.45p 60.85p 60.00p 60.30p 2667040
18/12/2017 61.00p 61.40p 60.65p 60.70p 1769523
15/12/2017 60.40p 61.25p 59.70p 60.90p 4670223
14/12/2017 61.00p 61.00p 59.33p 60.80p 4806944
13/12/2017 60.50p 60.95p 60.30p 60.90p 4949669
12/12/2017 60.60p 61.00p 60.37p 60.60p 5378193
11/12/2017 60.35p 60.70p 60.21p 60.60p 3322547
08/12/2017 59.60p 60.10p 59.60p 60.00p 3991726
07/12/2017 59.60p 60.00p 59.36p 59.60p 5192668
06/12/2017 58.75p 59.85p 58.75p 59.45p 8615841
05/12/2017 58.50p 59.20p 58.50p 59.10p 2526465
04/12/2017 58.20p 60.15p 58.20p 59.00p 3614751
01/12/2017 59.25p 59.25p 58.50p 58.95p 3203727
30/11/2017 58.20p 59.35p 58.20p 59.10p 7231356
29/11/2017 58.70p 59.45p 58.40p 59.10p 5151849
28/11/2017 58.10p 58.48p 58.05p 58.40p 2265347
27/11/2017 58.75p 58.75p 58.15p 58.15p 3183961
24/11/2017 57.70p 58.50p 57.70p 58.15p 2712101
23/11/2017 58.10p 58.25p 57.60p 57.60p 787384
22/11/2017 58.40p 58.55p 57.95p 57.95p 2283099
21/11/2017 58.15p 58.45p 58.00p 58.10p 2041405
20/11/2017 58.50p 58.50p 57.50p 58.00p 1949568
17/11/2017 58.50p 58.70p 57.50p 57.50p 2519349
16/11/2017 58.90p 59.64p 57.80p 57.80p 4862643
15/11/2017 58.55p 59.15p 58.06p 58.35p 2094667
14/11/2017 61.54p 61.54p 58.50p 58.50p 2505039
13/11/2017 60.74p 60.84p 60.05p 60.15p 1248712
10/11/2017 60.59p 61.09p 60.35p 60.69p 2227508
09/11/2017 61.09p 61.44p 60.45p 60.45p 1158899
08/11/2017 61.09p 61.94p 61.09p 61.69p 2030056
07/11/2017 62.49p 62.49p 61.54p 61.54p 854401
06/11/2017 61.14p 62.24p 60.59p 62.24p 1180561
03/11/2017 60.45p 61.09p 60.40p 61.09p 4077876
02/11/2017 60.45p 60.49p 60.25p 60.45p 640681
01/11/2017 60.15p 60.49p 59.95p 60.10p 10450610
31/10/2017 60.84p 61.14p 60.15p 60.15p 1422761
30/10/2017 60.94p 60.99p 60.49p 60.69p 1033176
27/10/2017 60.59p 60.79p 60.42p 60.74p 2575976
26/10/2017 61.19p 61.34p 60.45p 60.45p 1799166
25/10/2017 60.69p 61.19p 60.59p 60.99p 955025
24/10/2017 60.79p 61.24p 60.54p 60.59p 1200470
23/10/2017 61.24p 61.32p 60.10p 60.35p 1447072
20/10/2017 62.39p 62.39p 61.74p 61.74p 2611150
19/10/2017 62.29p 62.34p 61.04p 61.94p 2148779
18/10/2017 61.79p 62.44p 61.19p 62.44p 1213316
17/10/2017 61.09p 61.64p 61.09p 61.59p 3537309
16/10/2017 61.89p 61.99p 61.34p 61.64p 1026570
13/10/2017 61.74p 61.84p 61.19p 61.64p 2185925
12/10/2017 61.44p 61.69p 61.04p 61.69p 1095475
11/10/2017 61.64p 61.84p 61.09p 61.39p 1678870
10/10/2017 62.74p 62.74p 61.69p 62.24p 1671326
09/10/2017 62.98p 62.98p 61.94p 62.69p 1045403
06/10/2017 62.59p 62.79p 61.94p 62.39p 1304900
05/10/2017 62.83p 62.83p 62.29p 62.59p 1176665
04/10/2017 63.78p 63.78p 62.49p 62.49p 771047
03/10/2017 63.93p 64.13p 63.33p 63.33p 829393
02/10/2017 61.99p 63.98p 61.94p 63.73p 1319964
29/09/2017 62.39p 62.44p 61.69p 62.44p 1506452
28/09/2017 61.69p 61.84p 61.24p 61.64p 1176465
27/09/2017 61.29p 61.69p 61.19p 61.39p 631959
26/09/2017 62.09p 62.09p 61.24p 61.39p 1168062
25/09/2017 62.09p 62.09p 61.44p 61.89p 1689690
22/09/2017 61.84p 62.09p 61.59p 62.09p 1270963
21/09/2017 61.54p 61.94p 61.24p 61.79p 1065988
20/09/2017 61.44p 62.34p 61.44p 61.54p 2376184
19/09/2017 61.39p 62.34p 61.39p 61.89p 1179122
18/09/2017 60.99p 61.64p 60.84p 61.34p 3550285
15/09/2017 61.79p 62.69p 60.74p 60.74p 14997580
14/09/2017 62.74p 63.43p 61.74p 61.94p 2221282
13/09/2017 64.13p 64.13p 62.93p 63.03p 2619496
12/09/2017 65.18p 65.77p 63.93p 64.28p 2408725
11/09/2017 65.82p 65.97p 65.42p 65.72p 1017778
08/09/2017 66.97p 66.97p 65.37p 65.92p 1463217
07/09/2017 65.22p 66.72p 65.22p 66.32p 1879795
06/09/2017 65.72p 65.77p 65.27p 65.72p 1827992
05/09/2017 65.72p 65.82p 65.13p 65.62p 1049859
04/09/2017 65.37p 65.77p 65.37p 65.72p 1845953
01/09/2017 65.72p 65.72p 64.73p 65.42p 1184022
31/08/2017 65.27p 65.67p 64.48p 64.98p 4686338
30/08/2017 65.72p 65.72p 64.78p 65.08p 676180
29/08/2017 65.67p 65.67p 64.63p 65.22p 5173960
25/08/2017 65.52p 66.12p 65.03p 65.22p 1049852
24/08/2017 65.18p 67.02p 64.73p 66.67p 2662086
23/08/2017 64.98p 65.18p 64.63p 65.03p 421399
22/08/2017 64.28p 65.18p 64.18p 65.03p 505211
21/08/2017 63.33p 64.68p 63.33p 64.28p 596352
18/08/2017 64.08p 64.28p 63.78p 64.13p 578247
17/08/2017 63.48p 64.48p 63.48p 64.23p 919798
16/08/2017 63.23p 63.73p 62.93p 63.73p 1385665
15/08/2017 63.43p 63.78p 62.83p 63.58p 930317
14/08/2017 63.93p 63.93p 62.44p 63.23p 4207213
11/08/2017 63.13p 63.33p 62.49p 62.49p 1284483
10/08/2017 63.78p 64.33p 63.33p 63.33p 1214215
09/08/2017 62.64p 63.63p 62.64p 63.63p 922928
08/08/2017 63.08p 63.58p 62.79p 63.58p 804244
07/08/2017 63.23p 63.73p 63.23p 63.43p 1655988
04/08/2017 62.64p 63.63p 62.64p 63.28p 667896
03/08/2017 63.73p 63.73p 63.13p 63.33p 574260
02/08/2017 63.63p 63.63p 62.88p 63.38p 502380
01/08/2017 63.68p 63.93p 63.13p 63.23p 1257839
31/07/2017 64.13p 64.13p 63.33p 63.83p 1556688
28/07/2017 63.88p 63.88p 62.64p 63.03p 709013
27/07/2017 63.23p 63.88p 63.23p 63.23p 565854
26/07/2017 63.28p 63.78p 63.13p 63.23p 1272903
25/07/2017 63.13p 64.33p 63.03p 63.38p 1391902
24/07/2017 63.13p 63.13p 61.99p 62.88p 1772448
21/07/2017 63.03p 63.03p 61.79p 62.24p 1273463
20/07/2017 61.74p 62.83p 61.74p 61.94p 1631699
19/07/2017 62.39p 62.39p 61.89p 62.24p 932900
18/07/2017 61.99p 62.44p 61.89p 61.89p 1157362
17/07/2017 62.49p 62.49p 61.79p 62.19p 530185
14/07/2017 61.84p 62.64p 61.84p 62.34p 1913666
13/07/2017 61.74p 62.54p 61.74p 62.24p 1440416
12/07/2017 62.14p 63.53p 61.79p 62.29p 888641
11/07/2017 63.83p 64.28p 62.09p 62.69p 1700217
10/07/2017 63.38p 64.63p 63.28p 64.23p 517934
07/07/2017 63.53p 64.13p 63.13p 63.93p 2438376
06/07/2017 63.78p 64.33p 62.88p 62.88p 2851689
05/07/2017 63.93p 64.48p 63.58p 64.23p 3470472
04/07/2017 63.23p 63.83p 63.18p 63.73p 1450575
03/07/2017 63.58p 63.78p 63.33p 63.68p 4024985
30/06/2017 63.33p 63.73p 62.64p 63.53p 1751642
29/06/2017 63.08p 63.48p 62.74p 63.23p 2376802
28/06/2017 62.24p 63.73p 62.24p 62.49p 1627902
27/06/2017 64.03p 64.33p 62.54p 62.74p 2853691
26/06/2017 64.08p 64.13p 63.38p 63.73p 1854977

*Close Price adjusted for both dividends and splits