Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/06/2017 63.68p 64.08p 63.18p 63.73p 1364594
22/06/2017 63.63p 64.43p 63.23p 63.53p 1959694
21/06/2017 60.74p 64.23p 60.74p 63.73p 2788494
20/06/2017 61.84p 62.09p 60.69p 61.44p 1472197
19/06/2017 63.23p 63.43p 62.64p 63.23p 778454
16/06/2017 61.74p 63.03p 61.74p 62.74p 9748767
15/06/2017 63.03p 64.53p 61.84p 62.34p 4448018
14/06/2017 61.79p 64.73p 61.79p 64.73p 3186035
13/06/2017 60.20p 63.08p 60.09p 62.59p 3169214
12/06/2017 61.49p 61.49p 59.75p 59.90p 12727512
09/06/2017 61.69p 61.99p 60.10p 61.19p 3582867
08/06/2017 62.93p 63.03p 61.74p 61.74p 1742500
07/06/2017 62.98p 63.48p 62.46p 63.18p 1627951
06/06/2017 63.23p 63.23p 62.39p 62.39p 2864022
05/06/2017 63.48p 63.65p 62.54p 62.64p 2820680
02/06/2017 63.23p 63.68p 62.95p 63.68p 5316094
01/06/2017 63.23p 63.23p 62.59p 63.03p 5727156
31/05/2017 62.98p 63.38p 62.44p 63.23p 11720093
30/05/2017 61.34p 62.88p 61.04p 62.74p 16726712
26/05/2017 60.69p 61.24p 60.54p 60.94p 2993526
25/05/2017 59.65p 60.64p 59.65p 60.35p 3168654
24/05/2017 59.20p 59.80p 58.68p 59.45p 3410929
23/05/2017 59.00p 59.70p 58.80p 59.25p 1392452
22/05/2017 59.45p 59.45p 58.10p 58.75p 1634253
19/05/2017 59.35p 59.35p 58.55p 58.85p 1439542
18/05/2017 60.00p 60.00p 57.31p 58.85p 1992243
17/05/2017 59.65p 59.80p 58.55p 58.85p 1430763
16/05/2017 59.15p 59.95p 59.15p 59.75p 1624437
15/05/2017 60.64p 60.64p 59.70p 59.85p 1080354
12/05/2017 61.09p 61.09p 59.20p 60.00p 1036119
11/05/2017 60.99p 60.99p 59.29p 60.69p 6532116
10/05/2017 60.25p 60.99p 60.14p 60.49p 8892960
09/05/2017 61.24p 61.24p 60.64p 60.89p 2103728
08/05/2017 60.59p 61.24p 59.25p 61.24p 1978884
05/05/2017 60.25p 60.84p 60.00p 60.64p 747231
04/05/2017 60.25p 60.89p 60.25p 60.74p 699355
03/05/2017 61.74p 61.74p 60.64p 61.24p 989596
02/05/2017 61.54p 61.79p 60.59p 61.79p 2373039
28/04/2017 60.25p 61.64p 60.25p 60.99p 1532498
27/04/2017 60.30p 60.74p 60.15p 60.74p 820398
26/04/2017 58.95p 60.59p 58.95p 60.59p 1652687
25/04/2017 59.25p 60.00p 59.10p 59.20p 1467223
24/04/2017 59.20p 60.25p 59.08p 60.00p 1034398
21/04/2017 59.70p 59.75p 58.95p 59.25p 1383958
20/04/2017 60.74p 60.74p 59.35p 60.00p 2197551
19/04/2017 60.49p 60.74p 60.19p 60.49p 1506738
18/04/2017 60.49p 60.63p 59.95p 60.49p 1437012
13/04/2017 60.74p 60.74p 59.90p 60.74p 1202433
12/04/2017 60.74p 60.84p 59.93p 60.84p 1855280
11/04/2017 59.45p 60.69p 59.40p 60.69p 1649085
10/04/2017 59.25p 59.75p 58.89p 59.75p 753824
07/04/2017 58.70p 59.30p 58.55p 59.30p 1133579
06/04/2017 57.01p 58.85p 57.01p 58.85p 1118029
05/04/2017 56.81p 58.80p 56.81p 58.80p 999237
04/04/2017 56.56p 58.45p 56.56p 58.45p 1086226
03/04/2017 57.11p 58.15p 57.01p 58.15p 831468
31/03/2017 56.86p 57.76p 56.21p 57.61p 1860708
30/03/2017 57.61p 57.61p 55.71p 56.51p 1893926
29/03/2017 56.76p 57.31p 56.51p 57.31p 1064595
28/03/2017 56.61p 57.36p 56.31p 57.36p 1761441
27/03/2017 58.20p 58.20p 56.61p 56.66p 1048825
24/03/2017 57.46p 57.66p 56.96p 57.16p 1683331
23/03/2017 57.56p 58.20p 57.56p 57.76p 2179110
22/03/2017 59.10p 59.10p 57.66p 58.25p 2368723
21/03/2017 58.65p 59.05p 57.91p 58.35p 859622
20/03/2017 58.75p 60.33p 58.75p 58.75p 954679
17/03/2017 56.96p 60.40p 56.96p 60.35p 5277302
16/03/2017 57.26p 57.96p 57.11p 57.76p 1380780
15/03/2017 59.20p 59.20p 57.31p 57.86p 2554776
14/03/2017 58.06p 58.61p 57.76p 58.55p 1209047
13/03/2017 58.65p 58.80p 58.06p 58.75p 1334994
10/03/2017 58.45p 58.80p 57.61p 58.55p 2385976
09/03/2017 57.01p 57.76p 56.21p 57.71p 980259
08/03/2017 56.76p 56.91p 56.11p 56.71p 1731584
07/03/2017 57.21p 57.76p 57.06p 57.36p 965982
06/03/2017 57.66p 58.01p 57.51p 58.01p 1764373
03/03/2017 56.76p 57.76p 56.76p 57.61p 1026232
02/03/2017 57.76p 58.10p 57.26p 57.76p 1550778
01/03/2017 58.25p 58.25p 57.06p 57.76p 1795052
28/02/2017 58.01p 58.45p 57.46p 58.25p 3167634
27/02/2017 58.01p 58.01p 57.43p 57.76p 1072084
24/02/2017 56.51p 57.96p 56.51p 57.81p 1117064
23/02/2017 57.81p 57.88p 56.86p 57.11p 926384
22/02/2017 57.76p 57.76p 57.00p 57.71p 3269237
21/02/2017 57.76p 57.76p 56.86p 57.41p 1272669
20/02/2017 57.06p 58.15p 56.88p 57.76p 1014274
17/02/2017 56.56p 57.01p 56.01p 56.76p 1192695
16/02/2017 57.01p 57.01p 55.86p 56.11p 9321451
15/02/2017 56.06p 56.91p 56.06p 56.91p 3061852
14/02/2017 56.46p 56.46p 56.01p 56.41p 3678312
13/02/2017 55.96p 56.91p 55.96p 56.76p 8267634
10/02/2017 55.96p 57.36p 55.96p 56.46p 10679325
09/02/2017 55.76p 57.16p 54.97p 56.76p 1933727
08/02/2017 54.07p 55.91p 54.02p 55.71p 12679919
07/02/2017 53.77p 54.02p 53.18p 54.02p 12272718
06/02/2017 53.67p 53.67p 52.78p 53.18p 2264332
03/02/2017 54.02p 54.02p 53.13p 53.18p 3278786
02/02/2017 54.22p 54.22p 52.83p 52.88p 3384734
01/02/2017 52.78p 54.17p 52.53p 53.72p 13601609
31/01/2017 52.58p 53.08p 51.13p 51.78p 2330090
30/01/2017 53.28p 53.30p 51.98p 52.23p 4674264
27/01/2017 53.67p 54.27p 52.98p 53.28p 1421020
26/01/2017 55.42p 55.42p 53.84p 53.92p 1968145
25/01/2017 54.57p 54.72p 54.07p 54.32p 1578745
24/01/2017 55.52p 55.52p 54.07p 54.42p 2011274
23/01/2017 55.37p 55.62p 54.62p 54.67p 2379913
20/01/2017 55.96p 55.96p 54.27p 54.97p 823308
19/01/2017 56.26p 56.26p 55.76p 56.01p 1688849
18/01/2017 56.26p 56.26p 55.76p 56.01p 2723183
17/01/2017 55.27p 56.34p 55.27p 55.86p 887478
16/01/2017 56.66p 56.66p 55.37p 56.06p 797765
13/01/2017 56.71p 56.71p 55.86p 56.26p 2649321
12/01/2017 55.57p 56.71p 55.37p 55.81p 1749146
11/01/2017 56.56p 56.61p 55.81p 56.61p 1916119
10/01/2017 55.76p 56.56p 55.76p 56.46p 1666148
09/01/2017 56.86p 56.91p 55.96p 56.46p 728636
06/01/2017 56.76p 56.77p 56.56p 56.76p 1294850
05/01/2017 56.76p 56.81p 56.31p 56.31p 1426758
04/01/2017 56.76p 56.89p 56.16p 56.76p 1156771
03/01/2017 57.16p 57.33p 55.47p 56.06p 1367239
30/12/2016 56.76p 56.81p 56.56p 56.76p 742933
29/12/2016 57.01p 57.01p 56.31p 56.36p 413297
28/12/2016 56.31p 56.84p 56.11p 56.21p 442990
23/12/2016 56.51p 57.71p 56.51p 56.76p 608416
22/12/2016 56.26p 56.51p 55.96p 56.36p 1544894
21/12/2016 56.61p 56.61p 55.47p 55.96p 835296
20/12/2016 55.27p 56.02p 55.27p 55.57p 700764
19/12/2016 55.37p 56.33p 55.32p 55.81p 2063962
16/12/2016 55.37p 56.81p 55.37p 55.71p 4729591
15/12/2016 55.76p 56.26p 55.42p 55.76p 2706522
14/12/2016 57.26p 57.26p 56.46p 56.66p 3673513
13/12/2016 55.27p 57.06p 55.27p 56.26p 2739159
12/12/2016 56.06p 57.36p 55.37p 55.47p 2867156
09/12/2016 57.56p 57.56p 56.71p 56.71p 1388846
08/12/2016 56.81p 57.31p 55.86p 57.11p 2039972
07/12/2016 57.51p 57.51p 56.91p 56.91p 2854141
06/12/2016 57.51p 57.51p 56.71p 57.21p 1397936
05/12/2016 57.51p 57.51p 57.00p 57.26p 3203792
02/12/2016 57.26p 57.26p 56.86p 57.26p 3070821
01/12/2016 57.21p 57.46p 56.76p 57.16p 2652535
30/11/2016 57.61p 58.50p 57.01p 57.01p 28637928
29/11/2016 58.06p 58.65p 57.81p 58.50p 3876113
28/11/2016 58.40p 59.03p 58.10p 58.25p 2760014
25/11/2016 59.70p 59.70p 58.90p 59.25p 1818377
24/11/2016 59.90p 59.90p 58.96p 59.20p 2837978
23/11/2016 59.75p 59.75p 59.10p 59.10p 3025973
22/11/2016 58.25p 59.80p 58.25p 59.75p 2067422
21/11/2016 59.45p 59.45p 58.70p 59.30p 4012213
18/11/2016 58.15p 59.40p 58.05p 59.30p 1827433
17/11/2016 59.10p 59.40p 58.95p 59.40p 1392780
16/11/2016 59.00p 59.25p 57.96p 58.95p 2063148
15/11/2016 57.46p 60.05p 57.26p 59.75p 2985948
14/11/2016 57.76p 57.76p 56.66p 56.91p 973423
11/11/2016 57.26p 57.91p 56.91p 57.26p 1088808
10/11/2016 59.00p 59.20p 57.46p 57.46p 1981785
09/11/2016 57.51p 58.75p 56.51p 58.06p 6192435
08/11/2016 58.95p 59.00p 57.76p 57.91p 1328651
07/11/2016 58.20p 58.80p 57.21p 58.40p 881463
04/11/2016 58.30p 58.35p 56.86p 57.51p 2182368
03/11/2016 58.45p 59.75p 57.56p 58.35p 2912611
02/11/2016 57.91p 58.35p 57.11p 57.56p 2411678
01/11/2016 58.10p 58.90p 57.91p 58.60p 1074337
31/10/2016 59.80p 60.10p 58.25p 58.55p 1750118
28/10/2016 58.45p 60.15p 58.45p 60.00p 5977968
27/10/2016 59.85p 59.85p 58.35p 59.55p 751850
26/10/2016 59.55p 59.70p 58.55p 58.65p 774950
25/10/2016 60.00p 60.20p 58.45p 59.45p 876036
24/10/2016 59.60p 60.10p 59.30p 59.70p 1322827
21/10/2016 60.05p 60.05p 59.35p 59.75p 1718910
20/10/2016 59.55p 59.95p 59.15p 59.50p 1334020
19/10/2016 58.06p 59.85p 58.06p 59.85p 7397276
18/10/2016 58.40p 59.75p 57.76p 59.15p 848867
17/10/2016 57.76p 58.55p 57.48p 58.25p 6601390
14/10/2016 59.30p 59.30p 58.22p 58.60p 4486924
13/10/2016 57.46p 59.50p 57.46p 59.50p 2352642
12/10/2016 57.46p 58.70p 57.46p 58.15p 996867
11/10/2016 56.46p 58.85p 56.46p 57.91p 1194450
10/10/2016 57.76p 58.40p 56.51p 57.01p 851323
07/10/2016 57.46p 58.35p 57.26p 57.86p 2233672
06/10/2016 58.75p 59.20p 57.56p 57.96p 1428842
05/10/2016 58.65p 60.05p 58.65p 58.90p 4427295
04/10/2016 58.55p 60.74p 58.30p 58.70p 2536969
03/10/2016 56.86p 58.42p 56.86p 57.86p 3041533
30/09/2016 56.81p 58.06p 56.36p 58.06p 1173729
29/09/2016 57.46p 58.30p 56.76p 57.61p 5889350
28/09/2016 56.66p 57.01p 56.26p 57.01p 604214
27/09/2016 57.96p 57.96p 56.81p 57.11p 926211
26/09/2016 57.61p 57.71p 57.26p 57.46p 334254
23/09/2016 58.25p 58.25p 56.66p 57.66p 1837212
22/09/2016 58.10p 58.10p 56.91p 57.01p 701651
21/09/2016 56.76p 57.96p 56.76p 57.26p 2879434
20/09/2016 58.25p 58.25p 57.11p 57.76p 863599
19/09/2016 56.46p 58.30p 56.33p 58.30p 622164
16/09/2016 56.41p 57.92p 56.31p 57.71p 2898506
15/09/2016 57.56p 58.90p 56.76p 57.41p 1802208
14/09/2016 57.91p 59.30p 57.91p 59.00p 3146544
13/09/2016 57.81p 59.35p 57.03p 58.70p 2040457
12/09/2016 58.06p 58.06p 56.76p 57.31p 2034696
09/09/2016 58.45p 58.50p 57.61p 57.71p 1163573
08/09/2016 58.20p 58.65p 57.96p 58.25p 2227361

*Close Price adjusted for both dividends and splits