Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
24/09/2012 30.80p 31.08p 30.80p 30.92p 539499
21/09/2012 30.80p 30.94p 30.80p 30.92p 13402
20/09/2012 31.04p 31.04p 30.80p 30.92p 108164
19/09/2012 30.56p 31.15p 30.56p 30.80p 75477640
18/09/2012 30.80p 30.85p 30.80p 30.80p 27147
17/09/2012 30.56p 30.80p 30.56p 30.56p 34344
14/09/2012 30.33p 30.92p 30.33p 30.92p 2113304
13/09/2012 30.33p 30.56p 30.33p 30.56p 22304
12/09/2012 30.80p 30.80p 30.56p 30.56p 13718
11/09/2012 30.33p 30.68p 30.33p 30.68p 6979
10/09/2012 30.33p 30.67p 30.33p 30.56p 42955
07/09/2012 30.56p 30.80p 30.33p 30.56p 20316
06/09/2012 30.33p 30.80p 30.33p 30.33p 77175
05/09/2012 30.33p 30.68p 30.33p 30.56p 2203
04/09/2012 30.44p 30.56p 30.33p 30.56p 461836
03/09/2012 30.80p 30.80p 30.33p 30.56p 444248
31/08/2012 30.64p 30.64p 30.43p 30.56p 28227
30/08/2012 30.56p 30.88p 29.38p 30.56p 383158
29/08/2012 30.89p 30.89p 30.67p 30.80p 12423
28/08/2012 30.80p 30.89p 30.44p 30.68p 1654795
24/08/2012 30.43p 30.66p 30.37p 30.56p 6437
23/08/2012 31.27p 31.27p 30.33p 30.33p 323759
22/08/2012 31.04p 31.04p 30.89p 31.04p 5422
21/08/2012 31.08p 31.13p 30.80p 30.80p 3012
20/08/2012 31.13p 31.13p 29.79p 30.80p 51232
17/08/2012 31.13p 31.13p 30.80p 30.80p 5486
16/08/2012 30.33p 30.65p 30.33p 30.56p 563027
15/08/2012 30.33p 30.33p 29.96p 30.09p 273285
14/08/2012 29.97p 30.33p 29.85p 30.09p 0
13/08/2012 29.97p 30.33p 29.85p 30.09p 139902
10/08/2012 30.33p 30.33p 30.09p 30.09p 6282
09/08/2012 30.33p 30.33p 29.97p 30.09p 25589
08/08/2012 29.85p 30.09p 29.85p 30.09p 56695
07/08/2012 30.33p 30.33p 30.01p 30.09p 63470
06/08/2012 29.85p 30.28p 29.85p 30.09p 17279
03/08/2012 30.33p 30.33p 30.01p 30.33p 1604432
02/08/2012 29.85p 30.28p 29.85p 30.09p 14773
01/08/2012 30.28p 30.28p 29.85p 30.09p 32504
31/07/2012 30.09p 30.33p 30.01p 30.09p 55821
30/07/2012 29.93p 29.93p 29.85p 29.85p 8313
27/07/2012 29.86p 29.93p 29.77p 29.85p 26532
26/07/2012 29.38p 29.85p 29.06p 29.73p 144318
25/07/2012 28.83p 29.22p 28.83p 29.02p 8727
24/07/2012 29.27p 29.27p 29.14p 29.14p 35819
23/07/2012 28.67p 29.28p 28.67p 29.02p 38513
20/07/2012 29.61p 29.61p 28.90p 29.14p 18907
19/07/2012 29.61p 30.09p 29.12p 29.26p 76729
18/07/2012 29.38p 29.61p 29.33p 29.38p 3626060
17/07/2012 29.85p 29.85p 29.43p 29.50p 262099
16/07/2012 28.90p 29.85p 28.72p 29.38p 267316
13/07/2012 28.90p 28.90p 28.67p 28.79p 306397
12/07/2012 27.96p 28.90p 27.96p 28.79p 232730
11/07/2012 27.96p 28.19p 27.96p 28.19p 93157
10/07/2012 28.43p 28.43p 27.48p 28.19p 683252
09/07/2012 27.96p 28.38p 27.96p 28.19p 13369
06/07/2012 27.96p 28.43p 27.80p 27.96p 146064
05/07/2012 27.48p 27.48p 27.25p 27.25p 1084
04/07/2012 27.48p 27.48p 26.53p 27.01p 10259
03/07/2012 27.49p 27.49p 27.48p 27.48p 26754
02/07/2012 27.48p 27.48p 26.99p 27.25p 62673
29/06/2012 26.06p 27.01p 26.06p 27.01p 26593
28/06/2012 26.20p 26.20p 25.93p 26.06p 9362
27/06/2012 26.06p 26.06p 25.98p 26.06p 21104
26/06/2012 25.59p 26.07p 25.11p 26.06p 244640
25/06/2012 25.59p 26.80p 25.59p 25.82p 10514
22/06/2012 27.48p 27.48p 26.06p 26.53p 18494
21/06/2012 27.00p 27.00p 26.77p 26.77p 22174
20/06/2012 27.00p 27.00p 26.77p 26.77p 23500
19/06/2012 25.59p 27.14p 25.59p 26.77p 1173597
18/06/2012 26.06p 26.06p 25.63p 25.82p 135849
15/06/2012 26.77p 26.85p 26.06p 26.30p 87975
14/06/2012 26.77p 26.89p 26.77p 26.89p 23941
13/06/2012 27.01p 27.01p 26.77p 26.89p 28107
12/06/2012 27.25p 27.39p 27.01p 27.25p 57861
11/06/2012 27.77p 27.96p 27.77p 27.96p 320
08/06/2012 27.06p 28.07p 27.06p 28.07p 51454
07/06/2012 28.67p 28.67p 27.23p 27.84p 3173
06/06/2012 29.38p 29.38p 27.01p 27.96p 25468
01/06/2012 26.10p 28.19p 26.10p 28.19p 402342
31/05/2012 27.06p 27.72p 27.06p 27.72p 4495
30/05/2012 27.48p 27.96p 27.48p 27.96p 27848
29/05/2012 27.53p 27.72p 27.53p 27.72p 573
28/05/2012 27.53p 27.72p 27.53p 27.72p 14956
25/05/2012 27.96p 27.96p 27.72p 27.72p 0
24/05/2012 27.96p 27.96p 27.72p 27.72p 7541
23/05/2012 27.96p 27.96p 27.72p 27.72p 0
22/05/2012 27.96p 27.96p 27.72p 27.72p 22320
21/05/2012 27.76p 27.76p 27.39p 27.60p 11673
18/05/2012 28.19p 28.19p 27.48p 27.60p 112074
17/05/2012 28.11p 28.55p 28.11p 28.55p 31023
16/05/2012 28.19p 28.76p 27.72p 28.31p 163248
15/05/2012 28.05p 28.55p 28.05p 28.55p 21104
14/05/2012 28.19p 28.31p 28.19p 28.31p 11607
11/05/2012 28.19p 28.55p 28.19p 28.55p 46936
10/05/2012 28.20p 28.55p 28.20p 28.55p 6849
09/05/2012 28.19p 28.31p 27.96p 28.31p 593326
08/05/2012 28.61p 28.61p 28.19p 28.31p 26180
04/05/2012 28.19p 28.55p 28.19p 28.55p 31506
03/05/2012 28.43p 28.43p 28.31p 28.31p 21949
02/05/2012 28.19p 28.31p 28.19p 28.31p 293351
01/05/2012 28.36p 28.90p 28.20p 28.43p 36243
30/04/2012 28.90p 28.90p 28.79p 28.79p 5276
27/04/2012 28.36p 28.36p 28.19p 28.31p 109743
26/04/2012 28.43p 28.86p 28.19p 28.79p 115539
25/04/2012 28.90p 28.90p 28.79p 28.79p 1055
24/04/2012 28.43p 28.90p 27.71p 28.79p 225048
23/04/2012 28.90p 28.90p 27.21p 28.43p 35442
20/04/2012 28.19p 28.34p 27.63p 27.84p 65493
19/04/2012 27.48p 27.72p 27.21p 27.72p 1695
18/04/2012 27.96p 27.96p 26.16p 27.72p 336757

*Close Price adjusted for both dividends and splits