Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
31/01/2013 32.22p 32.39p 31.98p 31.98p 130340
30/01/2013 32.46p 32.69p 32.05p 32.22p 3304528
29/01/2013 32.05p 32.22p 32.00p 32.22p 8350
28/01/2013 32.22p 32.69p 31.77p 31.98p 200695
25/01/2013 32.22p 32.22p 31.80p 31.98p 4635260
24/01/2013 32.22p 32.22p 31.80p 31.98p 59998
23/01/2013 32.22p 32.26p 31.98p 31.98p 131706
22/01/2013 32.22p 32.22p 31.98p 31.98p 36521
21/01/2013 31.98p 32.22p 31.80p 31.98p 300054
18/01/2013 32.22p 32.36p 31.98p 31.98p 272743
17/01/2013 31.98p 32.22p 31.80p 31.98p 787318
16/01/2013 32.22p 32.22p 31.75p 31.98p 154701
15/01/2013 32.22p 32.22p 31.98p 31.98p 102907
14/01/2013 32.22p 32.42p 31.98p 31.98p 49804
11/01/2013 32.46p 32.50p 32.10p 32.22p 296412
10/01/2013 32.22p 32.46p 31.85p 32.22p 9811804
09/01/2013 31.98p 32.24p 31.75p 31.75p 100475
08/01/2013 32.22p 32.22p 31.27p 31.27p 105261
07/01/2013 31.75p 32.25p 31.05p 31.98p 2938534
04/01/2013 31.75p 31.86p 31.21p 31.27p 116073
03/01/2013 31.98p 31.98p 31.52p 31.63p 74630
02/01/2013 31.75p 32.53p 31.27p 31.51p 500298
31/12/2012 32.73p 32.73p 31.39p 31.75p 50796
28/12/2012 32.34p 32.73p 32.23p 32.58p 90744
27/12/2012 32.93p 32.93p 32.18p 32.58p 235023
24/12/2012 32.46p 32.55p 31.98p 32.22p 54229
21/12/2012 32.27p 32.46p 32.10p 32.10p 380368
20/12/2012 31.75p 32.46p 31.44p 31.75p 1208754
19/12/2012 32.22p 33.03p 31.51p 31.75p 455602
18/12/2012 32.93p 33.12p 32.22p 32.22p 28025
17/12/2012 33.17p 33.63p 32.22p 32.46p 313398
14/12/2012 32.69p 33.21p 32.22p 32.22p 229356
13/12/2012 33.15p 33.15p 32.84p 32.93p 89230
12/12/2012 32.93p 33.17p 32.77p 32.93p 151486
11/12/2012 33.41p 33.56p 32.69p 32.93p 252656
10/12/2012 33.17p 33.41p 32.84p 33.05p 253679
07/12/2012 32.93p 33.41p 32.69p 32.93p 198108
06/12/2012 32.46p 33.01p 32.44p 32.81p 379096
05/12/2012 32.93p 33.17p 32.56p 32.81p 305214
04/12/2012 32.69p 33.17p 32.46p 32.58p 286710
03/12/2012 32.69p 32.85p 32.46p 32.58p 754383
30/11/2012 32.22p 32.40p 31.98p 32.10p 97870
29/11/2012 31.98p 32.61p 31.75p 31.98p 69748
28/11/2012 31.98p 32.22p 31.32p 32.10p 2117430
27/11/2012 31.27p 31.75p 31.27p 31.63p 20966
26/11/2012 31.27p 31.63p 31.27p 31.63p 4432
23/11/2012 31.51p 31.75p 31.51p 31.63p 24963
22/11/2012 31.75p 31.81p 31.32p 31.63p 14999
21/11/2012 31.27p 31.75p 30.80p 31.63p 3178065
20/11/2012 31.75p 31.75p 31.27p 31.51p 46974
19/11/2012 31.51p 31.73p 31.51p 31.51p 1754
16/11/2012 31.75p 31.75p 31.37p 31.75p 7637
15/11/2012 31.79p 31.79p 31.63p 31.63p 2110
14/11/2012 31.15p 31.87p 31.15p 31.87p 23487
13/11/2012 31.27p 31.98p 31.12p 31.87p 58788
12/11/2012 31.87p 31.87p 31.32p 31.87p 20481
09/11/2012 31.51p 31.98p 31.49p 31.75p 73321
08/11/2012 31.27p 31.72p 31.26p 31.39p 115833
07/11/2012 31.14p 31.27p 30.80p 31.27p 30983
06/11/2012 31.27p 31.77p 31.27p 31.39p 37207
05/11/2012 31.42p 31.63p 31.27p 31.63p 20181
02/11/2012 31.72p 31.74p 31.18p 31.63p 101364
01/11/2012 31.75p 31.75p 31.04p 31.63p 79856
31/10/2012 31.75p 31.75p 31.27p 31.63p 112768
30/10/2012 31.98p 31.98p 30.80p 31.98p 223722
29/10/2012 32.22p 32.22p 32.01p 32.22p 49403
26/10/2012 32.69p 32.69p 32.22p 32.34p 73585
25/10/2012 32.46p 32.52p 32.29p 32.34p 31228
24/10/2012 32.93p 33.01p 31.98p 31.98p 156056
23/10/2012 32.69p 33.17p 32.69p 33.17p 76765
22/10/2012 32.93p 32.93p 32.69p 32.93p 47036
19/10/2012 32.71p 33.05p 32.71p 33.05p 37548
18/10/2012 33.17p 33.17p 32.71p 32.93p 70260
17/10/2012 33.17p 33.23p 32.93p 32.93p 397627
16/10/2012 32.93p 33.05p 32.75p 33.05p 31822
15/10/2012 32.93p 33.05p 32.93p 33.05p 3092
12/10/2012 32.69p 33.17p 32.69p 33.17p 89249
11/10/2012 32.93p 33.12p 32.48p 32.69p 30696
10/10/2012 32.93p 33.00p 32.46p 32.46p 75490
09/10/2012 33.17p 33.34p 32.90p 32.93p 561965
08/10/2012 33.17p 33.33p 32.93p 33.17p 210329
05/10/2012 33.41p 33.64p 32.87p 33.05p 647472
04/10/2012 31.75p 33.57p 31.75p 33.17p 390834
03/10/2012 31.75p 32.22p 31.54p 32.22p 339149
02/10/2012 31.98p 31.98p 31.51p 31.63p 292795
01/10/2012 31.04p 31.98p 30.65p 31.27p 831278
28/09/2012 31.04p 31.04p 29.85p 30.56p 786612
27/09/2012 30.80p 30.80p 30.56p 30.80p 38943
26/09/2012 30.80p 30.80p 30.56p 30.80p 582683
25/09/2012 30.85p 30.94p 30.85p 30.92p 7624

*Close Price adjusted for both dividends and splits