Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/11/2013 34.59p 34.71p 34.16p 34.35p 98861
13/11/2013 34.35p 34.59p 34.20p 34.35p 78279
12/11/2013 34.17p 34.38p 34.17p 34.35p 40332
11/11/2013 33.75p 34.47p 33.75p 34.35p 31020
08/11/2013 34.14p 34.35p 34.14p 34.35p 2110
07/11/2013 34.12p 34.59p 34.05p 34.59p 187789
06/11/2013 34.59p 34.95p 33.74p 34.59p 282859
05/11/2013 34.12p 34.41p 33.88p 34.12p 6785846
04/11/2013 34.12p 34.35p 33.81p 34.35p 7229384
01/11/2013 34.12p 34.12p 33.88p 34.12p 169354
31/10/2013 34.12p 34.12p 33.64p 34.12p 602822
30/10/2013 34.01p 34.01p 33.88p 34.00p 19869
29/10/2013 33.72p 34.01p 33.72p 33.88p 22869
28/10/2013 33.64p 34.12p 33.33p 34.12p 204903
25/10/2013 33.91p 33.91p 33.33p 33.64p 15258
24/10/2013 33.97p 34.12p 33.53p 33.64p 266662
23/10/2013 33.97p 34.12p 33.69p 33.88p 43990
22/10/2013 34.12p 34.12p 33.64p 34.12p 137348
21/10/2013 33.88p 34.12p 33.41p 34.12p 39935
18/10/2013 34.59p 34.59p 34.23p 34.23p 268608
17/10/2013 34.35p 34.59p 34.12p 34.59p 145182
16/10/2013 34.12p 34.48p 34.12p 34.12p 92873
15/10/2013 34.35p 34.59p 34.12p 34.35p 261715
14/10/2013 33.41p 34.59p 33.41p 34.59p 1043536
11/10/2013 33.64p 34.12p 32.84p 33.64p 405669
10/10/2013 33.64p 34.12p 33.64p 34.12p 101966
09/10/2013 34.07p 34.59p 33.45p 33.76p 27328
08/10/2013 32.69p 34.59p 32.69p 34.59p 113084
07/10/2013 33.17p 33.64p 32.93p 33.64p 55495
04/10/2013 33.64p 34.12p 33.28p 34.12p 177446
03/10/2013 33.41p 33.88p 33.17p 33.88p 48568
02/10/2013 33.64p 33.64p 33.17p 33.64p 30522
01/10/2013 34.12p 34.59p 32.69p 32.93p 777865
30/09/2013 33.93p 34.35p 33.93p 34.12p 66783
27/09/2013 34.12p 34.23p 33.92p 34.12p 138733
26/09/2013 34.12p 34.27p 33.84p 33.88p 0
25/09/2013 34.12p 34.27p 33.84p 34.00p 112293
24/09/2013 33.64p 34.43p 33.64p 34.12p 284504
23/09/2013 33.71p 34.12p 33.71p 34.12p 16161
20/09/2013 34.12p 34.26p 33.74p 34.12p 174805
19/09/2013 34.12p 34.24p 33.74p 34.12p 75030
18/09/2013 34.12p 34.47p 33.88p 33.88p 69978
17/09/2013 34.35p 34.81p 34.12p 34.47p 970546
16/09/2013 33.88p 34.59p 33.27p 34.12p 998071
13/09/2013 33.41p 33.88p 32.93p 33.76p 11364813
12/09/2013 33.17p 33.64p 33.17p 33.29p 306223
11/09/2013 33.17p 33.64p 32.74p 33.52p 2780865
10/09/2013 33.17p 33.17p 32.93p 32.93p 285111
09/09/2013 33.17p 33.17p 32.33p 32.93p 66594
06/09/2013 33.14p 33.14p 32.43p 32.93p 93376
05/09/2013 33.17p 33.17p 32.93p 32.93p 19766
04/09/2013 32.93p 33.14p 32.80p 32.93p 550853
03/09/2013 33.17p 33.17p 32.98p 33.05p 64879
02/09/2013 32.69p 33.17p 32.69p 32.93p 792823
30/08/2013 32.69p 33.16p 32.22p 32.69p 105709
29/08/2013 32.46p 32.69p 32.22p 32.22p 329480
28/08/2013 32.69p 32.69p 32.22p 32.22p 78378
27/08/2013 32.69p 34.03p 32.32p 32.46p 156805
23/08/2013 33.00p 33.17p 33.00p 33.17p 22242
22/08/2013 33.64p 33.64p 32.80p 33.17p 126282
21/08/2013 33.22p 33.22p 33.17p 33.17p 33838
20/08/2013 33.45p 33.45p 33.01p 33.29p 188669
19/08/2013 32.69p 33.17p 32.46p 33.17p 4133884
16/08/2013 33.17p 33.17p 32.40p 32.46p 152494
15/08/2013 32.69p 32.69p 32.64p 32.69p 81080
14/08/2013 32.55p 32.88p 32.46p 32.69p 248345
13/08/2013 32.93p 33.13p 32.46p 32.46p 277683
12/08/2013 32.93p 33.17p 32.69p 32.69p 219287
09/08/2013 33.17p 33.17p 32.74p 32.93p 49103
08/08/2013 32.93p 32.93p 32.74p 32.93p 161193
07/08/2013 32.69p 32.91p 32.51p 32.69p 80087
06/08/2013 32.91p 32.91p 32.72p 32.81p 57314
05/08/2013 32.69p 32.91p 32.51p 32.81p 310370
02/08/2013 32.58p 32.67p 32.47p 32.58p 47291
01/08/2013 32.69p 32.91p 32.51p 32.58p 81774
31/07/2013 32.46p 32.69p 32.44p 32.69p 219656
30/07/2013 32.69p 32.69p 32.22p 32.46p 283357
29/07/2013 32.93p 32.93p 32.74p 32.81p 40132
26/07/2013 32.93p 32.93p 32.69p 32.93p 403367
25/07/2013 32.93p 32.93p 32.79p 32.81p 40319
24/07/2013 32.93p 32.93p 32.46p 32.93p 362628
23/07/2013 32.93p 32.93p 32.46p 32.46p 361587
22/07/2013 32.69p 32.93p 32.68p 32.81p 82324
19/07/2013 32.93p 32.93p 32.75p 32.93p 15110
18/07/2013 33.17p 33.17p 32.93p 32.93p 148154
17/07/2013 32.93p 33.05p 32.79p 32.93p 333418
16/07/2013 32.93p 33.17p 32.69p 32.93p 179032
15/07/2013 32.93p 33.17p 32.44p 33.17p 531415
12/07/2013 32.93p 33.17p 32.49p 33.05p 318180
11/07/2013 32.96p 33.17p 32.96p 33.17p 36407
10/07/2013 32.96p 33.17p 32.93p 33.17p 456112
09/07/2013 33.27p 33.31p 32.96p 33.05p 240930
08/07/2013 33.17p 33.36p 33.17p 33.17p 29923
05/07/2013 33.17p 33.19p 33.05p 33.17p 549407
04/07/2013 33.32p 33.41p 33.19p 33.41p 55235
03/07/2013 33.64p 33.64p 33.31p 33.41p 693284
02/07/2013 33.59p 33.64p 33.41p 33.64p 292943
01/07/2013 33.64p 33.64p 33.41p 33.64p 216375
28/06/2013 33.64p 33.64p 33.41p 33.52p 506368
27/06/2013 33.64p 33.64p 33.41p 33.64p 630075
26/06/2013 33.64p 33.77p 33.54p 33.64p 538489
25/06/2013 33.64p 33.78p 33.55p 33.64p 222566
24/06/2013 33.64p 34.00p 33.41p 33.76p 171820
21/06/2013 34.12p 34.24p 33.17p 33.64p 548857
20/06/2013 34.12p 34.86p 33.88p 33.88p 116774
19/06/2013 33.64p 33.64p 33.41p 33.64p 392936
18/06/2013 33.88p 34.12p 33.28p 33.41p 478079
17/06/2013 33.17p 33.88p 33.17p 33.76p 158930
14/06/2013 33.41p 33.64p 33.26p 33.29p 71045
13/06/2013 33.64p 33.64p 33.17p 33.64p 158258
12/06/2013 33.88p 34.12p 33.18p 33.64p 115051
11/06/2013 34.35p 34.39p 33.85p 33.88p 179165
10/06/2013 34.59p 34.59p 34.35p 34.35p 182083
07/06/2013 34.59p 34.59p 34.35p 34.35p 44569
06/06/2013 34.59p 34.77p 34.47p 34.47p 52498
05/06/2013 34.59p 35.06p 34.12p 34.59p 171829
04/06/2013 34.35p 34.59p 33.88p 34.12p 539931
03/06/2013 35.06p 35.06p 34.12p 34.35p 141164
31/05/2013 34.59p 34.70p 34.35p 34.35p 112336
30/05/2013 34.59p 34.59p 32.93p 34.35p 267664
29/05/2013 34.59p 35.54p 34.59p 34.59p 367902
28/05/2013 35.54p 36.01p 34.12p 35.30p 616484
24/05/2013 35.54p 35.55p 35.06p 35.06p 273074
23/05/2013 35.54p 35.77p 35.39p 35.77p 291169
22/05/2013 36.01p 36.01p 35.30p 35.54p 267448
21/05/2013 36.01p 36.01p 35.30p 35.54p 477048
20/05/2013 36.49p 36.49p 35.30p 35.54p 644268
17/05/2013 34.83p 37.91p 34.83p 36.25p 568951
16/05/2013 32.69p 34.59p 32.51p 34.35p 5127754
15/05/2013 32.46p 32.99p 32.46p 32.46p 143385
14/05/2013 32.93p 33.17p 32.46p 32.46p 883286
13/05/2013 33.17p 33.17p 32.93p 32.93p 41576
10/05/2013 33.64p 33.76p 32.69p 32.93p 888922
09/05/2013 33.41p 33.41p 32.69p 32.69p 115506
08/05/2013 33.17p 33.52p 32.69p 32.69p 41620
07/05/2013 33.88p 33.88p 33.52p 33.76p 24843
03/05/2013 33.17p 33.64p 32.69p 32.69p 89799
02/05/2013 33.17p 33.64p 32.93p 32.93p 86838
01/05/2013 32.69p 33.17p 32.22p 32.22p 142304
30/04/2013 32.93p 33.17p 32.34p 32.46p 56147
29/04/2013 32.22p 32.34p 32.22p 32.34p 27136
26/04/2013 32.46p 32.69p 32.22p 32.22p 62385
25/04/2013 32.46p 32.46p 32.22p 32.22p 1740610
24/04/2013 32.38p 32.46p 32.34p 32.34p 32029
23/04/2013 32.69p 33.16p 32.22p 32.34p 222905
22/04/2013 33.17p 33.27p 32.39p 32.46p 59695
19/04/2013 32.69p 33.29p 32.22p 32.22p 40597
18/04/2013 33.17p 33.29p 32.38p 33.29p 0
17/04/2013 33.17p 33.17p 32.38p 32.93p 32694
16/04/2013 33.41p 33.64p 32.78p 33.05p 149187
15/04/2013 33.41p 33.64p 33.18p 33.64p 34408
12/04/2013 33.75p 33.75p 33.41p 33.64p 15416
11/04/2013 33.76p 33.88p 33.76p 33.88p 15882
10/04/2013 34.12p 34.20p 33.41p 33.64p 80516
09/04/2013 33.88p 34.12p 33.73p 33.76p 42699
08/04/2013 33.65p 34.20p 33.41p 33.76p 35615
05/04/2013 33.41p 34.12p 33.41p 33.64p 39312
04/04/2013 34.31p 34.31p 33.38p 34.12p 43091
03/04/2013 33.86p 33.86p 33.41p 33.76p 2558
02/04/2013 34.12p 34.12p 33.17p 33.41p 178430
28/03/2013 33.88p 34.12p 33.18p 33.64p 794253
27/03/2013 33.88p 34.12p 33.43p 34.12p 54320
26/03/2013 33.88p 34.11p 33.64p 33.76p 72338
25/03/2013 33.88p 34.11p 33.64p 33.76p 107258
22/03/2013 34.34p 34.34p 33.65p 34.12p 14654
21/03/2013 33.64p 34.12p 33.64p 34.00p 68984
20/03/2013 34.35p 34.35p 33.88p 34.12p 48678
19/03/2013 33.88p 34.23p 33.64p 33.88p 394083
18/03/2013 33.64p 33.65p 33.12p 33.64p 113385
15/03/2013 34.12p 34.35p 33.88p 34.12p 213365
14/03/2013 34.35p 34.35p 34.12p 34.35p 166041
13/03/2013 34.12p 34.32p 33.98p 34.23p 673389
12/03/2013 34.12p 34.12p 33.75p 34.00p 833806
11/03/2013 33.17p 34.14p 33.15p 33.88p 922130
08/03/2013 32.95p 33.20p 32.95p 33.17p 84166
07/03/2013 32.93p 33.17p 32.71p 33.17p 277640
06/03/2013 32.69p 33.16p 32.54p 32.93p 194847
05/03/2013 32.46p 32.92p 32.22p 32.69p 773593
04/03/2013 32.46p 32.46p 32.22p 32.34p 39534
01/03/2013 32.46p 32.73p 32.46p 32.69p 90438
28/02/2013 32.46p 33.00p 32.46p 32.81p 60651
27/02/2013 32.69p 33.03p 32.46p 32.69p 34491
26/02/2013 32.69p 33.01p 32.46p 32.93p 23329
25/02/2013 32.46p 32.69p 32.46p 32.69p 22014
22/02/2013 32.46p 32.81p 32.46p 32.81p 8694
21/02/2013 32.46p 32.93p 32.46p 32.81p 9209
20/02/2013 32.69p 32.93p 32.69p 32.93p 58058
19/02/2013 32.93p 33.17p 32.80p 32.93p 51931
18/02/2013 32.69p 33.17p 32.55p 33.17p 35736
15/02/2013 33.03p 33.03p 32.80p 32.93p 85667
14/02/2013 32.69p 33.03p 32.46p 32.93p 1736293
13/02/2013 32.46p 33.17p 32.33p 32.46p 288039
12/02/2013 32.93p 32.93p 32.46p 32.69p 22095
11/02/2013 32.27p 32.93p 32.27p 32.69p 108491
08/02/2013 32.69p 32.82p 32.58p 32.58p 54808
07/02/2013 32.69p 32.92p 32.46p 32.69p 1972049
06/02/2013 32.69p 32.69p 32.52p 32.69p 73597
05/02/2013 32.46p 33.11p 32.22p 32.22p 168136
04/02/2013 32.46p 32.67p 32.22p 32.58p 130787
01/02/2013 31.98p 32.63p 31.98p 32.22p 4826789

*Close Price adjusted for both dividends and splits