Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/11/2015 54.52p 55.02p 54.27p 54.27p 1468704
19/11/2015 56.26p 56.26p 54.27p 54.52p 1101773
18/11/2015 55.27p 55.70p 54.77p 55.02p 1029622
17/11/2015 55.27p 56.51p 54.77p 56.01p 9206626
16/11/2015 54.27p 55.08p 54.27p 54.77p 776157
13/11/2015 55.27p 55.52p 54.27p 55.02p 2024436
12/11/2015 55.76p 56.01p 55.44p 56.01p 1108567
11/11/2015 55.52p 56.01p 55.27p 55.27p 474068
10/11/2015 57.01p 57.26p 55.27p 55.27p 8987213
09/11/2015 56.76p 57.26p 56.51p 56.51p 2156535
06/11/2015 57.01p 57.51p 56.51p 57.26p 1361931
05/11/2015 57.01p 57.21p 56.26p 56.51p 2262438
04/11/2015 57.76p 57.76p 56.01p 57.26p 3009571
03/11/2015 56.51p 57.01p 56.32p 56.76p 6549436
02/11/2015 55.27p 56.51p 55.27p 56.51p 1885165
30/10/2015 56.01p 56.74p 55.76p 56.01p 2691382
29/10/2015 55.02p 56.76p 55.02p 56.76p 2059685
28/10/2015 54.77p 55.02p 54.77p 55.02p 1021425
27/10/2015 54.77p 55.13p 54.77p 55.02p 1342168
26/10/2015 55.02p 55.02p 54.77p 55.02p 891804
23/10/2015 54.77p 55.02p 54.27p 55.02p 5825670
22/10/2015 54.77p 54.77p 53.77p 54.52p 3269638
21/10/2015 54.77p 55.52p 54.52p 54.77p 34454996
20/10/2015 54.77p 55.02p 54.08p 54.27p 6372130
19/10/2015 55.02p 55.27p 54.27p 55.27p 5084872
16/10/2015 54.02p 54.77p 53.77p 54.77p 17372860
15/10/2015 53.77p 54.77p 53.52p 54.27p 9657276
14/10/2015 54.77p 54.77p 53.28p 53.77p 5431294
13/10/2015 53.77p 54.27p 53.77p 54.02p 4072900
12/10/2015 54.52p 54.52p 53.52p 53.77p 546132
09/10/2015 54.52p 54.52p 54.27p 54.52p 1899173
08/10/2015 54.77p 54.77p 54.27p 54.77p 448278
07/10/2015 54.77p 54.77p 54.27p 54.77p 1653836
06/10/2015 54.77p 54.77p 54.27p 54.77p 398974
05/10/2015 54.77p 55.27p 54.52p 55.27p 1353859
02/10/2015 54.77p 54.77p 54.36p 54.77p 944637
01/10/2015 54.77p 54.85p 54.27p 54.77p 1388696
30/09/2015 54.77p 55.02p 54.02p 54.52p 6455648
29/09/2015 54.52p 54.52p 53.52p 54.02p 3896734
28/09/2015 54.52p 54.52p 53.28p 54.02p 4620672
25/09/2015 53.52p 54.27p 53.03p 54.02p 2597088
24/09/2015 54.77p 62.62p 52.28p 52.53p 2802544
23/09/2015 60.54p 61.03p 59.82p 60.79p 2615915
22/09/2015 59.58p 61.51p 59.58p 61.51p 1075585
21/09/2015 57.42p 61.27p 57.18p 61.27p 1692638
18/09/2015 56.70p 59.10p 55.74p 59.10p 4096179
17/09/2015 54.54p 56.70p 54.54p 56.70p 497421
16/09/2015 55.26p 55.74p 54.30p 55.26p 463343
15/09/2015 55.26p 55.26p 54.30p 55.26p 495605
14/09/2015 54.30p 55.26p 54.30p 55.26p 361744
11/09/2015 53.34p 55.02p 53.34p 55.02p 2222149
10/09/2015 52.86p 54.78p 52.10p 54.78p 1437592
09/09/2015 52.62p 53.34p 52.14p 53.34p 228213
08/09/2015 50.69p 52.38p 50.69p 51.90p 362884
07/09/2015 52.14p 52.14p 51.42p 51.90p 118269
04/09/2015 51.17p 51.90p 50.69p 50.69p 211901
03/09/2015 49.97p 51.17p 49.97p 51.17p 183704
02/09/2015 50.69p 50.93p 50.29p 50.93p 231987
01/09/2015 50.93p 51.17p 49.49p 50.21p 620450
28/08/2015 52.14p 52.14p 49.01p 49.01p 1459985
27/08/2015 51.66p 51.90p 50.93p 50.93p 262805
26/08/2015 52.14p 52.62p 51.42p 51.42p 371815
25/08/2015 52.38p 53.56p 52.14p 52.62p 922141
24/08/2015 53.82p 53.82p 52.38p 52.38p 888363
21/08/2015 53.82p 53.82p 52.86p 53.58p 274165
20/08/2015 52.86p 53.58p 52.38p 52.38p 1094068
19/08/2015 53.34p 53.58p 52.86p 52.86p 1183013
18/08/2015 54.30p 54.78p 53.34p 53.34p 591385
17/08/2015 55.26p 55.74p 54.78p 55.26p 248248
14/08/2015 53.82p 55.74p 53.46p 55.74p 1619881
13/08/2015 52.86p 53.82p 52.86p 53.34p 260079
12/08/2015 53.34p 53.82p 53.10p 53.82p 1376533
11/08/2015 53.34p 53.82p 52.56p 53.82p 1326819
10/08/2015 52.14p 52.62p 52.14p 52.38p 222988
07/08/2015 52.14p 53.34p 51.90p 51.90p 138454
06/08/2015 53.34p 53.34p 52.14p 52.62p 548458
05/08/2015 52.14p 53.10p 52.14p 52.86p 667584
04/08/2015 53.34p 53.34p 51.90p 51.90p 308634
03/08/2015 53.10p 53.10p 52.38p 52.86p 365769
31/07/2015 52.14p 53.10p 52.14p 52.38p 1009920
30/07/2015 52.62p 52.86p 52.08p 52.86p 370536
29/07/2015 52.62p 52.62p 51.66p 51.90p 260841
28/07/2015 51.42p 52.38p 51.42p 51.66p 207102
27/07/2015 52.38p 52.86p 51.90p 52.62p 204880
24/07/2015 50.93p 52.62p 50.93p 52.38p 4331650
23/07/2015 52.14p 52.14p 51.17p 51.42p 376448
22/07/2015 52.14p 52.14p 51.42p 51.42p 438195
21/07/2015 53.34p 53.34p 51.17p 51.90p 876120
20/07/2015 53.10p 53.22p 52.62p 53.10p 179352
17/07/2015 52.86p 53.10p 52.38p 52.38p 641563
16/07/2015 53.58p 53.58p 51.90p 52.62p 1273555
15/07/2015 53.58p 53.58p 52.86p 52.86p 179895
14/07/2015 53.58p 53.58p 52.86p 53.10p 1845915
13/07/2015 53.34p 53.58p 52.97p 53.10p 649351
10/07/2015 53.34p 53.34p 52.62p 52.62p 674773
09/07/2015 52.38p 53.10p 52.38p 53.10p 3465118
08/07/2015 53.10p 53.10p 52.52p 52.86p 309238
07/07/2015 53.58p 53.58p 52.14p 52.62p 162047
06/07/2015 54.06p 54.06p 52.86p 52.86p 820875
03/07/2015 54.30p 54.30p 53.34p 53.58p 92912
02/07/2015 54.06p 54.30p 53.81p 53.82p 663510
01/07/2015 53.10p 53.82p 52.38p 53.82p 2741479
30/06/2015 52.38p 53.10p 52.37p 52.62p 657394
29/06/2015 52.38p 53.34p 52.14p 52.86p 769235
26/06/2015 52.38p 53.79p 52.38p 53.34p 418567
25/06/2015 52.86p 53.58p 52.14p 53.34p 3064929
24/06/2015 54.54p 54.54p 52.86p 52.86p 760153
23/06/2015 53.82p 54.54p 53.10p 53.82p 845953
22/06/2015 53.34p 55.26p 53.34p 54.30p 1194724
19/06/2015 55.50p 55.50p 53.06p 54.54p 4771764
18/06/2015 55.26p 55.74p 54.78p 54.78p 2818576
17/06/2015 56.22p 56.46p 55.02p 55.26p 662391
16/06/2015 56.94p 57.66p 56.22p 56.22p 1537819
15/06/2015 56.94p 57.90p 56.94p 57.66p 472668
12/06/2015 57.66p 57.66p 56.94p 57.66p 340519
11/06/2015 57.18p 57.66p 56.94p 57.42p 667961
10/06/2015 57.42p 57.42p 56.88p 57.18p 799964
09/06/2015 57.66p 57.66p 56.70p 56.70p 420203
08/06/2015 56.70p 57.60p 56.70p 57.42p 384134
05/06/2015 56.70p 57.66p 56.70p 57.18p 4825506
04/06/2015 56.22p 57.42p 56.22p 56.94p 499031
03/06/2015 56.70p 57.12p 56.41p 56.94p 2055416
02/06/2015 56.46p 56.70p 56.22p 56.46p 1238188
01/06/2015 55.74p 56.94p 55.74p 55.74p 565008
29/05/2015 55.74p 56.70p 55.74p 56.22p 1336626
28/05/2015 55.74p 57.61p 55.74p 56.46p 563249
27/05/2015 55.50p 56.70p 55.50p 56.22p 1550210
26/05/2015 55.26p 56.22p 55.26p 55.98p 564799
22/05/2015 56.70p 56.70p 55.74p 56.22p 8344666
21/05/2015 55.74p 56.70p 55.26p 56.70p 1282530
20/05/2015 56.70p 56.70p 55.50p 55.98p 854149
19/05/2015 56.22p 56.22p 55.50p 55.50p 5884436
18/05/2015 56.22p 56.22p 55.26p 55.74p 1646064
15/05/2015 55.02p 55.98p 55.02p 55.02p 483606
14/05/2015 55.98p 55.98p 55.26p 55.50p 235852
13/05/2015 55.74p 56.70p 55.02p 55.26p 802415
12/05/2015 56.70p 56.70p 55.74p 55.74p 841504
11/05/2015 57.18p 57.18p 56.41p 56.70p 1335877
08/05/2015 55.50p 56.70p 55.50p 56.70p 1546413
07/05/2015 54.30p 55.74p 54.30p 54.78p 832487
06/05/2015 54.30p 55.50p 53.82p 55.50p 785877
05/05/2015 55.26p 55.74p 54.30p 54.30p 1000996
01/05/2015 56.22p 56.22p 55.26p 56.22p 218400
30/04/2015 55.74p 56.46p 55.26p 56.46p 699175
29/04/2015 57.18p 57.85p 55.74p 55.74p 544802
28/04/2015 56.46p 57.90p 56.22p 57.66p 651120
27/04/2015 56.22p 57.42p 56.22p 57.42p 828170
24/04/2015 55.74p 57.97p 55.74p 56.94p 407170
23/04/2015 56.46p 56.94p 55.74p 56.22p 343969
22/04/2015 56.70p 56.70p 55.12p 56.70p 1173008
21/04/2015 57.42p 58.14p 55.74p 55.74p 559824
20/04/2015 57.18p 58.14p 57.18p 58.14p 344108
17/04/2015 57.66p 58.14p 57.42p 57.42p 390528
16/04/2015 58.14p 58.50p 57.97p 58.14p 1161423
15/04/2015 58.14p 58.86p 57.81p 58.86p 716381
14/04/2015 58.38p 58.62p 57.66p 57.66p 427485
13/04/2015 59.10p 59.10p 57.90p 57.90p 1590655
10/04/2015 58.38p 58.86p 58.14p 58.62p 5075144
09/04/2015 59.10p 59.10p 58.14p 58.62p 607328
08/04/2015 59.10p 59.10p 58.14p 58.62p 1121790
07/04/2015 58.14p 59.34p 57.47p 58.62p 1260101
02/04/2015 59.58p 59.58p 58.63p 59.10p 4321767
01/04/2015 59.34p 59.34p 58.38p 59.10p 1376470
31/03/2015 56.70p 59.82p 56.70p 59.82p 2969930
30/03/2015 55.26p 57.42p 55.26p 57.18p 866571
27/03/2015 55.02p 56.46p 54.54p 56.46p 1059197
26/03/2015 53.82p 55.26p 53.58p 55.26p 1508327
25/03/2015 54.54p 54.78p 53.82p 54.30p 755915
24/03/2015 53.34p 54.54p 52.98p 54.54p 1940609
23/03/2015 53.82p 53.82p 52.86p 53.10p 492102
20/03/2015 53.58p 56.22p 53.10p 53.82p 36083436
19/03/2015 53.82p 53.82p 52.86p 53.58p 13682327
18/03/2015 53.34p 53.82p 52.86p 53.82p 3208603
17/03/2015 53.34p 53.34p 52.86p 53.34p 2249500
16/03/2015 52.86p 53.53p 52.86p 53.34p 1607616
13/03/2015 53.82p 53.82p 52.90p 53.58p 679279
12/03/2015 52.86p 53.82p 52.86p 53.34p 2231054
11/03/2015 53.34p 53.82p 52.86p 53.58p 1510991
10/03/2015 54.54p 54.54p 53.82p 54.06p 1061395
09/03/2015 53.34p 54.54p 53.10p 54.06p 1869614
06/03/2015 53.34p 55.50p 51.90p 54.06p 7635725
05/03/2015 50.93p 51.90p 50.93p 51.66p 313519
04/03/2015 51.42p 51.90p 50.93p 51.90p 340074
03/03/2015 50.45p 51.66p 50.45p 51.17p 388147
02/03/2015 51.90p 51.90p 50.45p 50.45p 417126
27/02/2015 52.38p 52.38p 50.93p 51.17p 564015
26/02/2015 52.38p 52.38p 51.17p 51.42p 412875
25/02/2015 52.14p 52.14p 51.17p 51.42p 1224592
24/02/2015 52.14p 52.14p 51.42p 51.66p 745814
23/02/2015 51.17p 51.90p 51.17p 51.90p 777876
20/02/2015 51.90p 51.90p 51.42p 51.90p 705963
19/02/2015 50.45p 51.90p 50.45p 51.66p 577026
18/02/2015 51.17p 51.66p 50.75p 51.66p 658218
17/02/2015 50.69p 51.42p 50.45p 50.69p 760904
16/02/2015 51.90p 51.90p 50.69p 51.17p 281363
13/02/2015 52.38p 52.38p 51.17p 51.17p 748371
12/02/2015 51.17p 52.14p 51.17p 51.90p 81806
11/02/2015 52.38p 52.38p 51.66p 52.14p 171748
10/02/2015 51.17p 52.14p 51.17p 52.14p 215980
09/02/2015 51.42p 52.14p 51.17p 51.66p 530919

*Close Price adjusted for both dividends and splits