Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/09/2016 57.76p 58.60p 57.76p 58.55p 1326928
06/09/2016 58.50p 58.70p 57.36p 58.20p 609466
05/09/2016 59.35p 59.35p 57.96p 58.10p 529483
02/09/2016 59.35p 59.80p 58.80p 58.80p 2860940
01/09/2016 58.80p 59.30p 58.20p 58.85p 2865979
31/08/2016 57.96p 58.25p 56.66p 58.25p 3985288
30/08/2016 58.80p 58.80p 57.86p 58.25p 1424176
26/08/2016 58.50p 58.75p 58.25p 58.35p 933953
25/08/2016 58.55p 58.55p 56.56p 58.40p 1740757
24/08/2016 58.01p 58.65p 58.01p 58.40p 2415604
23/08/2016 58.75p 58.85p 58.20p 58.45p 2134150
22/08/2016 57.96p 58.75p 57.61p 58.75p 578118
19/08/2016 58.06p 58.50p 57.01p 58.50p 775701
18/08/2016 56.56p 57.52p 56.56p 57.16p 535546
17/08/2016 58.06p 58.06p 56.56p 56.71p 330507
16/08/2016 57.01p 58.55p 56.96p 57.46p 801530
15/08/2016 57.71p 57.91p 56.76p 57.71p 791121
12/08/2016 58.10p 58.10p 56.90p 57.76p 6313131
11/08/2016 58.50p 58.50p 57.01p 57.66p 4255090
10/08/2016 58.70p 58.70p 57.36p 57.66p 2792947
09/08/2016 58.70p 58.70p 57.76p 57.96p 588332
08/08/2016 58.75p 58.85p 57.41p 57.76p 823215
05/08/2016 58.75p 58.75p 58.06p 58.35p 1065407
04/08/2016 58.95p 58.95p 58.06p 58.25p 1327889
03/08/2016 58.55p 59.25p 58.25p 58.65p 1298742
02/08/2016 59.25p 59.25p 57.96p 58.90p 3996343
01/08/2016 57.41p 59.10p 57.41p 59.10p 1123290
29/07/2016 57.66p 58.70p 57.41p 58.60p 1525040
28/07/2016 58.75p 58.90p 57.66p 58.40p 1333206
27/07/2016 58.65p 58.72p 57.06p 57.71p 1261725
26/07/2016 57.76p 58.50p 57.51p 58.01p 839954
25/07/2016 57.76p 58.75p 57.21p 58.45p 976358
22/07/2016 58.65p 58.65p 56.76p 57.31p 828830
21/07/2016 58.75p 58.75p 57.16p 58.01p 676147
20/07/2016 56.06p 58.75p 56.06p 57.76p 935607
19/07/2016 56.51p 57.51p 56.21p 56.91p 1230734
18/07/2016 55.76p 57.71p 55.76p 56.76p 1291010
15/07/2016 55.37p 56.76p 55.02p 56.76p 1109520
14/07/2016 56.66p 56.76p 54.77p 56.11p 1521292
13/07/2016 56.26p 56.61p 55.37p 56.11p 1665072
12/07/2016 55.76p 56.89p 55.22p 55.76p 1639130
11/07/2016 54.72p 56.66p 54.22p 56.11p 1114163
08/07/2016 53.33p 54.67p 53.03p 54.02p 1239272
07/07/2016 52.98p 54.47p 52.98p 53.62p 1329332
06/07/2016 53.42p 54.22p 51.49p 53.18p 1978153
05/07/2016 54.37p 54.82p 53.13p 54.32p 2100488
04/07/2016 54.87p 56.22p 54.12p 55.27p 1215091
01/07/2016 53.97p 56.11p 53.97p 55.76p 1523085
30/06/2016 55.27p 55.27p 54.02p 54.52p 2227517
29/06/2016 52.48p 54.87p 51.93p 54.67p 2408628
28/06/2016 50.34p 51.78p 50.14p 51.78p 6514523
27/06/2016 52.33p 53.33p 47.88p 49.23p 4761685
24/06/2016 55.27p 55.27p 52.33p 52.43p 7006558
23/06/2016 55.96p 59.25p 55.96p 59.25p 1520518
22/06/2016 55.91p 57.51p 55.91p 57.51p 4165073
21/06/2016 55.47p 57.41p 55.47p 57.16p 3741309
20/06/2016 54.82p 56.91p 54.82p 56.56p 8560202
17/06/2016 53.52p 55.12p 53.37p 54.27p 5324554
16/06/2016 54.42p 55.76p 53.47p 53.72p 2830176
15/06/2016 56.01p 56.01p 54.57p 55.37p 3082392
14/06/2016 54.97p 55.91p 54.77p 55.71p 1505710
13/06/2016 57.06p 57.06p 55.52p 55.71p 1514666
10/06/2016 55.62p 57.01p 55.62p 56.66p 9695355
09/06/2016 56.96p 57.21p 56.36p 57.21p 791608
08/06/2016 56.96p 56.96p 56.06p 56.51p 681640
07/06/2016 55.47p 56.71p 55.47p 56.21p 932840
06/06/2016 56.51p 56.56p 55.22p 56.16p 1643258
03/06/2016 55.02p 56.06p 55.02p 55.71p 818209
02/06/2016 55.17p 56.51p 55.17p 55.81p 2287432
01/06/2016 55.62p 56.21p 55.27p 55.67p 1168442
31/05/2016 56.26p 57.01p 55.52p 55.86p 4485340
27/05/2016 55.86p 57.06p 55.86p 56.56p 1728425
26/05/2016 57.21p 57.36p 56.66p 57.01p 594713
25/05/2016 56.16p 57.21p 55.86p 56.81p 4935996
24/05/2016 57.66p 57.66p 56.41p 56.76p 872722
23/05/2016 56.46p 57.56p 56.46p 56.71p 1259708
20/05/2016 55.52p 57.66p 55.52p 57.61p 1654020
19/05/2016 56.56p 57.06p 55.52p 56.76p 1076974
18/05/2016 57.01p 57.71p 56.66p 56.76p 5745760
17/05/2016 58.06p 58.06p 57.11p 57.46p 3851894
16/05/2016 57.41p 58.10p 56.95p 57.71p 3740330
13/05/2016 56.31p 57.01p 55.96p 57.01p 1487066
12/05/2016 56.31p 57.06p 56.31p 56.91p 2498757
11/05/2016 56.76p 57.16p 56.46p 56.56p 1874793
10/05/2016 58.06p 58.06p 57.21p 57.31p 1259368
09/05/2016 57.11p 57.96p 56.65p 57.51p 2718741
06/05/2016 56.46p 57.16p 56.26p 56.26p 893149
05/05/2016 54.97p 56.46p 54.97p 56.46p 22401130
04/05/2016 56.01p 57.11p 55.47p 55.76p 3993700
03/05/2016 55.67p 57.21p 55.67p 57.21p 1197386
29/04/2016 55.81p 56.51p 55.71p 56.41p 1062529
28/04/2016 55.76p 57.21p 55.76p 56.71p 1049547
27/04/2016 55.71p 56.76p 55.02p 56.56p 1116642
26/04/2016 55.37p 55.71p 54.77p 55.47p 1106271
25/04/2016 54.67p 54.97p 54.07p 54.07p 1200929
22/04/2016 55.07p 55.62p 54.67p 54.72p 795439
21/04/2016 54.77p 56.06p 54.77p 55.81p 711333
20/04/2016 55.91p 56.56p 55.47p 55.71p 1070332
19/04/2016 55.52p 57.22p 55.52p 56.71p 31977942
18/04/2016 55.27p 57.23p 55.27p 56.81p 1292840
15/04/2016 55.27p 56.67p 55.12p 56.36p 2867398
14/04/2016 54.57p 55.37p 54.37p 55.07p 4034884
13/04/2016 54.47p 54.77p 54.22p 54.37p 2082740
12/04/2016 54.12p 54.42p 52.18p 54.22p 2173002
11/04/2016 53.77p 54.12p 53.19p 54.07p 1378933
08/04/2016 53.47p 53.77p 53.23p 53.67p 4435400
07/04/2016 53.47p 53.47p 53.18p 53.37p 804722
06/04/2016 52.88p 53.47p 52.88p 53.33p 2006834
05/04/2016 53.47p 53.47p 52.88p 53.37p 2252214
04/04/2016 53.23p 53.23p 52.83p 52.88p 885773
01/04/2016 53.77p 53.77p 52.78p 52.88p 3346516
31/03/2016 52.88p 53.47p 52.78p 52.88p 1348474
30/03/2016 52.88p 52.93p 52.33p 52.93p 5071645
29/03/2016 52.88p 52.88p 51.90p 52.63p 1149076
24/03/2016 52.28p 52.88p 52.03p 52.03p 1797528
23/03/2016 51.98p 52.88p 51.73p 52.48p 2722543
22/03/2016 52.33p 52.33p 50.84p 51.58p 2223897
21/03/2016 52.78p 52.83p 51.43p 51.98p 4582800
18/03/2016 52.78p 53.47p 51.73p 51.73p 11217122
17/03/2016 53.67p 53.67p 52.78p 53.47p 2347024
16/03/2016 53.18p 54.37p 53.18p 53.37p 1693620
15/03/2016 54.27p 54.27p 53.33p 53.33p 1620782
14/03/2016 53.77p 54.52p 53.72p 54.02p 819615
11/03/2016 52.88p 54.42p 52.64p 54.27p 5911287
10/03/2016 52.78p 53.13p 52.21p 52.78p 2603322
09/03/2016 52.28p 52.93p 52.28p 52.58p 2633458
08/03/2016 51.63p 52.88p 51.63p 52.83p 1561723
07/03/2016 51.63p 52.58p 51.63p 52.23p 1208630
04/03/2016 53.77p 53.77p 51.83p 52.48p 1198909
03/03/2016 51.78p 53.72p 51.78p 53.62p 1415622
02/03/2016 52.18p 53.03p 51.78p 53.03p 2111264
01/03/2016 50.59p 51.88p 50.59p 51.88p 1490841
29/02/2016 52.23p 52.33p 49.79p 49.84p 6055611
26/02/2016 53.52p 53.82p 52.23p 52.23p 984219
25/02/2016 52.63p 53.78p 52.48p 52.48p 1037249
24/02/2016 52.98p 53.87p 52.88p 52.88p 761870
23/02/2016 52.73p 54.22p 52.73p 53.47p 1029427
22/02/2016 52.78p 54.22p 52.78p 52.98p 502997
19/02/2016 53.33p 54.17p 53.08p 53.33p 841235
18/02/2016 54.77p 54.77p 53.28p 53.87p 1542072
17/02/2016 51.93p 54.92p 51.93p 54.92p 1557021
16/02/2016 52.88p 52.88p 51.78p 51.88p 1848069
15/02/2016 54.77p 54.77p 52.78p 52.78p 1952957
12/02/2016 54.17p 55.62p 53.62p 53.92p 2819353
11/02/2016 54.72p 55.27p 53.52p 55.27p 1139520
10/02/2016 55.96p 55.96p 54.07p 54.07p 4715600
09/02/2016 56.26p 56.96p 55.22p 55.37p 1626832
08/02/2016 56.16p 57.42p 56.16p 56.76p 3179365
05/02/2016 55.32p 57.31p 55.32p 56.76p 2315060
04/02/2016 54.62p 56.51p 54.62p 55.76p 1877647
03/02/2016 54.62p 56.01p 54.62p 55.27p 4241274
02/02/2016 53.42p 55.76p 53.42p 55.42p 2049834
01/02/2016 54.37p 54.97p 53.97p 54.97p 1034254
29/01/2016 53.42p 54.42p 53.42p 54.27p 1595616
28/01/2016 52.53p 54.77p 52.53p 53.77p 1393954
27/01/2016 52.48p 53.82p 52.38p 53.72p 1109486
26/01/2016 51.78p 53.67p 51.78p 53.37p 1556480
25/01/2016 53.28p 53.28p 52.03p 52.43p 1549636
22/01/2016 51.78p 52.58p 51.78p 52.48p 3786284
21/01/2016 51.78p 52.68p 51.78p 52.43p 4730720
20/01/2016 52.78p 52.99p 51.98p 52.38p 4132021
19/01/2016 51.78p 53.23p 51.78p 53.08p 6572048
18/01/2016 52.93p 53.38p 51.78p 51.78p 2037028
15/01/2016 54.77p 54.77p 52.78p 52.78p 2253240
14/01/2016 54.77p 54.77p 54.24p 54.47p 1917755
13/01/2016 54.37p 54.77p 54.17p 54.67p 5804698
12/01/2016 55.47p 55.71p 54.42p 54.62p 3251314
11/01/2016 55.02p 55.76p 54.17p 55.22p 1645022
08/01/2016 53.87p 54.72p 53.87p 54.37p 3579074
07/01/2016 54.47p 54.97p 53.77p 54.77p 2071880
06/01/2016 54.52p 54.82p 54.32p 54.77p 3010469
05/01/2016 55.71p 55.76p 54.52p 54.77p 2517021
04/01/2016 54.77p 55.57p 54.42p 55.02p 1279242
31/12/2015 55.81p 55.81p 54.82p 55.07p 813342
30/12/2015 55.02p 56.16p 55.02p 55.27p 213399
29/12/2015 54.37p 55.96p 54.37p 55.81p 577491
24/12/2015 54.77p 55.27p 54.77p 55.27p 115935
23/12/2015 55.76p 55.76p 54.67p 54.87p 664662
22/12/2015 56.16p 56.16p 54.37p 54.37p 794862
21/12/2015 56.01p 56.21p 55.27p 55.27p 878568
18/12/2015 55.76p 57.26p 54.77p 56.26p 27052052
17/12/2015 55.76p 55.76p 54.27p 54.52p 898157
16/12/2015 54.52p 55.02p 53.96p 54.77p 3111508
15/12/2015 54.77p 54.77p 53.96p 54.27p 1303933
14/12/2015 55.76p 55.76p 54.27p 54.27p 1700467
11/12/2015 55.27p 56.47p 55.27p 55.27p 1631236
10/12/2015 55.76p 56.26p 55.76p 56.01p 1032112
09/12/2015 56.26p 56.26p 55.76p 56.01p 581281
08/12/2015 55.76p 56.51p 55.76p 56.01p 741366
07/12/2015 56.76p 57.26p 56.01p 56.01p 2211893
04/12/2015 56.26p 57.26p 56.01p 56.76p 2916180
03/12/2015 56.26p 56.26p 55.27p 56.01p 1353388
02/12/2015 56.76p 56.76p 55.02p 56.01p 2241143
01/12/2015 55.02p 56.51p 54.02p 55.52p 2445902
30/11/2015 54.52p 55.27p 53.77p 54.27p 1727849
27/11/2015 55.27p 55.27p 54.52p 55.27p 872138
26/11/2015 54.27p 55.02p 53.77p 55.02p 817283
25/11/2015 53.77p 54.27p 53.52p 53.77p 2059738
24/11/2015 54.52p 54.77p 53.03p 53.52p 1130944
23/11/2015 54.77p 54.77p 54.19p 54.27p 1321049

*Close Price adjusted for both dividends and splits