Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
17/04/2012 27.96p 28.26p 27.48p 27.48p 27762
16/04/2012 28.43p 28.45p 27.96p 28.43p 33631
13/04/2012 29.07p 30.00p 28.43p 29.38p 78967
12/04/2012 29.61p 29.61p 28.43p 28.55p 133940
11/04/2012 29.38p 29.38p 28.90p 29.14p 32923
10/04/2012 29.38p 29.92p 28.90p 29.38p 59874
05/04/2012 29.38p 29.61p 29.02p 29.38p 18289
04/04/2012 30.33p 30.33p 28.96p 29.14p 77544
03/04/2012 29.85p 30.02p 29.38p 29.85p 131622
02/04/2012 29.39p 29.61p 29.39p 29.61p 42406
30/03/2012 29.05p 29.14p 29.05p 29.14p 8140
29/03/2012 28.43p 29.14p 28.43p 28.90p 64224
28/03/2012 28.43p 28.90p 28.43p 28.90p 12663
27/03/2012 30.80p 30.80p 28.44p 28.90p 204043
26/03/2012 29.89p 31.16p 29.89p 31.04p 42710
23/03/2012 31.16p 31.16p 31.04p 31.04p 507
22/03/2012 30.70p 30.80p 30.44p 30.80p 29273
21/03/2012 30.50p 31.58p 30.50p 30.80p 47381
20/03/2012 30.41p 31.35p 30.41p 31.04p 10672
19/03/2012 30.66p 31.04p 30.41p 31.04p 2213
16/03/2012 31.29p 31.29p 30.83p 31.04p 15395
15/03/2012 31.24p 31.24p 30.80p 30.80p 12760
14/03/2012 31.20p 31.44p 31.20p 31.39p 380197
13/03/2012 31.27p 31.27p 30.97p 31.15p 134252
12/03/2012 30.33p 31.29p 30.33p 30.80p 58000
09/03/2012 31.38p 31.55p 30.45p 31.51p 40643
08/03/2012 31.75p 31.75p 31.40p 31.51p 93719
07/03/2012 31.75p 32.22p 31.51p 31.51p 89077
06/03/2012 31.27p 31.75p 31.27p 31.39p 419436
05/03/2012 31.27p 31.75p 30.86p 31.27p 62291
02/03/2012 30.80p 31.22p 30.80p 31.04p 280580
01/03/2012 30.70p 30.70p 30.56p 30.56p 4005
29/02/2012 30.80p 30.80p 30.33p 30.56p 82297
28/02/2012 30.80p 30.80p 29.85p 30.56p 109026
27/02/2012 29.85p 30.60p 29.43p 30.56p 243916
24/02/2012 29.38p 30.33p 29.13p 29.61p 1465300
23/02/2012 29.38p 30.22p 29.38p 29.38p 115395
22/02/2012 29.85p 29.85p 29.38p 29.73p 131439
21/02/2012 29.38p 30.48p 29.38p 29.85p 958076
20/02/2012 29.93p 30.33p 29.72p 30.33p 87561
17/02/2012 30.33p 30.33p 29.61p 29.73p 157642
16/02/2012 29.87p 29.87p 29.72p 29.85p 16884
15/02/2012 29.43p 29.93p 29.43p 29.85p 25407
14/02/2012 30.33p 30.33p 29.43p 29.61p 40097
13/02/2012 29.93p 30.03p 29.93p 29.97p 37689
10/02/2012 29.61p 29.85p 29.43p 29.85p 0
09/02/2012 29.61p 29.85p 29.43p 29.85p 41228
08/02/2012 29.58p 29.58p 29.44p 29.50p 7704
07/02/2012 29.64p 29.73p 29.64p 29.73p 37654
06/02/2012 29.79p 29.93p 29.43p 29.61p 23777
03/02/2012 28.90p 29.50p 28.44p 29.50p 58619
02/02/2012 28.43p 28.67p 28.10p 28.67p 39767
01/02/2012 28.16p 28.19p 28.00p 28.19p 8170
31/01/2012 28.19p 28.19p 27.88p 28.19p 124113
30/01/2012 27.96p 28.33p 27.72p 28.07p 24648
27/01/2012 27.72p 28.31p 27.49p 28.31p 135704
26/01/2012 28.19p 28.19p 27.72p 27.84p 24840
25/01/2012 27.96p 27.96p 26.53p 27.60p 96619
24/01/2012 27.96p 27.96p 27.48p 27.72p 24029
23/01/2012 27.54p 27.72p 27.48p 27.72p 9687
20/01/2012 27.68p 27.84p 27.68p 27.84p 45241
19/01/2012 28.19p 28.29p 27.48p 27.96p 19474
18/01/2012 27.48p 27.48p 26.53p 27.48p 11087
17/01/2012 27.25p 27.48p 27.25p 27.48p 0
16/01/2012 27.25p 27.36p 27.25p 27.36p 3429
13/01/2012 27.48p 27.97p 27.01p 27.36p 580852
12/01/2012 27.96p 27.96p 27.02p 27.13p 16384
11/01/2012 28.18p 28.18p 27.48p 27.48p 6064
10/01/2012 27.96p 28.08p 27.01p 27.72p 13720
09/01/2012 27.26p 27.26p 26.54p 27.25p 16496
06/01/2012 27.96p 27.96p 26.30p 26.77p 67323
05/01/2012 28.19p 28.43p 28.19p 28.19p 4617
04/01/2012 28.67p 28.67p 28.20p 28.31p 458313
03/01/2012 28.43p 28.43p 27.60p 28.19p 21360
30/12/2011 27.90p 27.90p 27.60p 27.60p 1395
29/12/2011 27.01p 27.01p 27.01p 27.01p 11
28/12/2011 28.43p 28.43p 27.01p 27.01p 6560
23/12/2011 28.43p 28.43p 27.48p 27.48p 1602116
22/12/2011 27.96p 27.96p 26.71p 27.25p 236455
21/12/2011 28.43p 28.56p 27.96p 27.96p 52857
20/12/2011 28.32p 28.80p 28.32p 28.43p 36111
19/12/2011 28.43p 28.67p 28.43p 28.43p 6275
16/12/2011 28.43p 28.88p 28.43p 28.43p 19863
15/12/2011 28.90p 28.95p 28.43p 28.43p 75898
14/12/2011 29.38p 29.66p 29.14p 29.14p 9266
13/12/2011 29.43p 29.98p 29.38p 29.38p 51339
12/12/2011 31.27p 31.27p 29.38p 29.38p 188945
09/12/2011 32.22p 32.22p 31.27p 31.27p 24198
08/12/2011 31.75p 31.75p 31.75p 31.75p 445019
07/12/2011 31.75p 32.13p 30.80p 31.27p 45595

*Close Price adjusted for both dividends and splits