Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/04/2014 40.75p 40.75p 40.28p 40.51p 307907
23/04/2014 40.75p 40.80p 40.51p 40.51p 180576
22/04/2014 41.22p 41.22p 40.49p 40.99p 18860
17/04/2014 40.99p 40.99p 40.44p 40.75p 213796
16/04/2014 41.22p 41.22p 40.26p 40.75p 552284
15/04/2014 40.75p 41.11p 40.28p 40.28p 68355
14/04/2014 41.46p 41.46p 40.93p 41.11p 247688
11/04/2014 40.75p 41.22p 40.65p 40.99p 79066
10/04/2014 41.22p 41.70p 40.31p 41.22p 5852292
09/04/2014 40.28p 40.68p 40.28p 40.51p 214600
08/04/2014 40.83p 40.94p 40.47p 40.87p 187591
07/04/2014 40.51p 40.98p 40.46p 40.75p 323177
04/04/2014 40.99p 40.99p 40.15p 40.63p 336017
03/04/2014 40.75p 40.75p 40.09p 40.75p 288040
02/04/2014 40.75p 40.75p 40.28p 40.51p 335767
01/04/2014 40.51p 40.51p 40.11p 40.51p 232494
31/03/2014 40.75p 40.75p 40.04p 40.51p 443563
28/03/2014 39.57p 40.94p 39.45p 40.04p 539973
27/03/2014 39.57p 39.80p 39.21p 39.80p 334512
26/03/2014 39.33p 39.57p 39.09p 39.09p 2656539
25/03/2014 39.57p 39.57p 39.09p 39.57p 354399
24/03/2014 39.33p 39.57p 38.77p 39.57p 186809
21/03/2014 39.33p 39.33p 39.19p 39.33p 241631
20/03/2014 39.57p 39.57p 38.85p 38.97p 129025
19/03/2014 39.52p 39.53p 38.99p 39.21p 54653
18/03/2014 38.85p 39.33p 38.68p 39.33p 638223
17/03/2014 38.58p 39.33p 38.58p 38.97p 159959
14/03/2014 38.76p 38.83p 38.48p 38.62p 140421
13/03/2014 38.62p 38.76p 38.43p 38.62p 1383285
12/03/2014 38.38p 38.85p 38.14p 38.85p 416283
11/03/2014 38.62p 38.85p 38.38p 38.62p 279164
10/03/2014 38.62p 38.85p 38.14p 38.62p 264904
07/03/2014 38.56p 38.74p 38.38p 38.74p 211819
06/03/2014 39.09p 39.09p 38.57p 38.62p 658125
05/03/2014 38.85p 39.09p 38.39p 38.85p 704804
04/03/2014 38.85p 38.85p 38.38p 38.85p 459369
03/03/2014 38.62p 39.16p 37.91p 38.85p 276349
28/02/2014 38.85p 39.33p 38.85p 38.97p 120941
27/02/2014 39.33p 39.41p 38.62p 39.33p 120731
26/02/2014 39.33p 39.33p 38.62p 39.33p 138931
25/02/2014 39.33p 39.33p 38.85p 39.33p 126909
24/02/2014 39.09p 39.33p 38.85p 38.85p 712801
21/02/2014 39.09p 39.33p 38.77p 38.97p 723785
20/02/2014 38.62p 39.33p 38.62p 39.33p 2339944
19/02/2014 38.62p 39.04p 38.62p 38.85p 341575
18/02/2014 38.85p 38.85p 38.84p 38.85p 2256582
17/02/2014 38.85p 39.33p 38.75p 38.85p 595551
14/02/2014 39.33p 39.33p 38.82p 39.33p 3136894
13/02/2014 37.43p 39.27p 37.43p 38.85p 3306112
12/02/2014 37.43p 37.43p 37.09p 37.43p 2516169
11/02/2014 37.43p 37.43p 37.20p 37.20p 1920144
10/02/2014 37.20p 37.38p 36.53p 37.20p 779478
07/02/2014 37.20p 37.34p 36.96p 37.20p 9601162
06/02/2014 36.96p 37.43p 36.96p 36.96p 15414771
05/02/2014 37.20p 37.67p 36.96p 37.43p 246459
04/02/2014 37.67p 38.14p 37.41p 37.43p 437431
03/02/2014 37.67p 37.67p 37.09p 37.67p 170584
31/01/2014 36.96p 37.67p 36.96p 37.43p 90571
30/01/2014 37.43p 37.67p 37.20p 37.20p 2206630
29/01/2014 37.43p 37.67p 37.43p 37.67p 562917
28/01/2014 37.43p 37.67p 37.43p 37.67p 120983
27/01/2014 37.20p 37.91p 37.20p 37.67p 435802
24/01/2014 37.67p 37.83p 37.37p 37.67p 2760714
23/01/2014 37.43p 37.67p 37.27p 37.43p 92861
22/01/2014 37.67p 37.91p 37.34p 37.67p 1566785
21/01/2014 37.43p 37.84p 37.33p 37.67p 235039
20/01/2014 37.67p 37.84p 37.53p 37.67p 1366838
17/01/2014 37.67p 37.85p 37.53p 37.67p 89973
16/01/2014 37.43p 37.91p 37.20p 37.43p 347488
15/01/2014 37.43p 37.91p 37.24p 37.67p 630988
14/01/2014 37.91p 37.91p 37.20p 37.91p 532903
13/01/2014 37.91p 37.91p 37.20p 37.91p 533909
10/01/2014 37.67p 38.14p 37.43p 37.43p 840338
09/01/2014 37.91p 38.71p 37.67p 37.91p 814247
08/01/2014 37.67p 38.38p 37.62p 37.67p 92408
07/01/2014 37.43p 38.38p 37.43p 38.38p 1409748
06/01/2014 36.72p 37.91p 36.49p 37.67p 1071148
03/01/2014 36.01p 37.01p 36.01p 36.49p 784072
02/01/2014 36.01p 36.01p 36.00p 36.01p 413333
31/12/2013 36.01p 36.01p 35.77p 36.01p 241784
30/12/2013 36.01p 36.25p 35.77p 35.77p 133897
27/12/2013 36.25p 36.49p 36.01p 36.01p 60776
24/12/2013 36.01p 36.01p 36.01p 36.01p 163477
23/12/2013 36.01p 36.01p 35.77p 35.77p 1044649
20/12/2013 36.01p 36.01p 36.00p 36.01p 1991197
19/12/2013 36.01p 36.06p 35.78p 36.01p 6335946
18/12/2013 36.01p 36.01p 35.89p 35.89p 4280833
17/12/2013 36.01p 36.01p 35.77p 35.89p 221334
16/12/2013 36.01p 36.01p 35.77p 35.77p 2507024
13/12/2013 36.01p 36.25p 35.77p 36.01p 1493789
12/12/2013 36.01p 36.01p 35.89p 35.89p 2168371
11/12/2013 36.01p 36.01p 35.80p 35.89p 3751651
10/12/2013 36.01p 36.01p 35.77p 36.01p 8488051
09/12/2013 36.25p 36.49p 35.54p 36.01p 19624592
06/12/2013 36.25p 36.96p 35.54p 36.01p 2259470
05/12/2013 36.96p 36.96p 36.01p 36.01p 112325592
04/12/2013 36.96p 37.20p 36.84p 36.84p 253184
03/12/2013 36.96p 36.96p 36.60p 36.84p 894949
02/12/2013 36.96p 36.96p 36.60p 36.60p 996949
29/11/2013 36.96p 37.20p 36.72p 36.84p 434182
28/11/2013 36.72p 37.20p 36.72p 36.72p 1051167
27/11/2013 36.96p 37.20p 36.72p 36.96p 2152038
26/11/2013 36.72p 37.80p 36.49p 36.96p 8157628
25/11/2013 35.06p 36.01p 34.59p 36.01p 1319023
22/11/2013 34.83p 35.06p 34.53p 34.59p 239821
21/11/2013 34.83p 34.83p 34.47p 34.59p 49733
20/11/2013 34.59p 34.83p 34.35p 34.83p 163035
19/11/2013 34.77p 34.83p 34.35p 34.35p 31173
18/11/2013 34.59p 34.83p 34.13p 34.83p 254641
15/11/2013 34.35p 34.35p 34.16p 34.23p 70532
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

*Close Price adjusted for both dividends and splits