Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/07/2011 39.05p 39.97p 39.05p 39.40p 42653
01/07/2011 39.97p 40.33p 39.07p 39.51p 2174473
30/06/2011 39.51p 40.20p 39.51p 39.74p 258969
29/06/2011 39.51p 39.97p 39.05p 39.28p 595840
28/06/2011 39.97p 40.43p 39.74p 39.74p 647090
27/06/2011 39.97p 39.97p 39.51p 39.51p 82004
24/06/2011 39.97p 40.00p 39.51p 39.74p 777947
23/06/2011 40.66p 40.66p 39.51p 39.51p 460987
22/06/2011 37.67p 41.35p 36.76p 39.51p 2433398
21/06/2011 39.05p 39.55p 36.53p 36.76p 1937742
20/06/2011 36.99p 37.90p 35.85p 37.44p 524226
17/06/2011 36.30p 36.30p 34.92p 35.38p 13958012
16/06/2011 35.61p 37.44p 35.61p 36.30p 6432476
15/06/2011 34.92p 36.30p 34.92p 35.61p 11000405
14/06/2011 35.61p 35.84p 35.15p 35.61p 5870154
13/06/2011 35.38p 35.84p 34.92p 35.61p 4869575
10/06/2011 35.84p 36.73p 33.31p 35.61p 5702427
09/06/2011 38.13p 38.59p 36.53p 36.76p 2484358
08/06/2011 38.13p 38.59p 38.13p 38.59p 5660
07/06/2011 38.13p 38.59p 38.13p 38.59p 164037
06/06/2011 37.21p 38.59p 36.76p 38.13p 250256
03/06/2011 39.51p 39.51p 36.76p 36.76p 108370
02/06/2011 40.43p 40.43p 39.05p 39.05p 90785
01/06/2011 39.28p 40.43p 39.28p 40.43p 73570
31/05/2011 39.05p 39.97p 39.05p 39.97p 0
27/05/2011 39.05p 39.51p 39.05p 39.51p 201586
26/05/2011 39.28p 39.97p 39.28p 39.97p 0
25/05/2011 39.28p 39.30p 39.28p 39.28p 103181
24/05/2011 40.43p 41.12p 39.28p 39.28p 287168
23/05/2011 39.51p 39.51p 39.05p 39.51p 249669
20/05/2011 39.51p 39.51p 39.28p 39.28p 37674
19/05/2011 39.74p 40.05p 39.28p 39.28p 11369
18/05/2011 38.59p 38.89p 38.59p 38.59p 24100
17/05/2011 39.05p 39.75p 39.05p 39.51p 25575
16/05/2011 39.05p 39.51p 38.59p 38.59p 70397
13/05/2011 39.98p 39.98p 39.05p 39.05p 1871419
12/05/2011 38.59p 40.20p 38.59p 38.82p 5883
11/05/2011 40.43p 41.35p 38.13p 38.13p 67018
10/05/2011 41.71p 41.71p 40.49p 41.35p 12788
09/05/2011 40.43p 41.81p 40.29p 40.66p 87754
06/05/2011 41.58p 41.58p 39.97p 39.97p 69983
05/05/2011 42.27p 42.27p 41.81p 41.81p 16648
04/05/2011 42.27p 43.49p 42.04p 42.04p 1351262
03/05/2011 43.19p 44.08p 42.73p 43.88p 25869
28/04/2011 43.19p 43.42p 42.85p 43.19p 54914
27/04/2011 43.94p 43.94p 42.73p 42.73p 834
26/04/2011 42.73p 42.73p 42.73p 42.73p 24
21/04/2011 43.19p 43.19p 43.19p 43.19p 171
20/04/2011 43.19p 43.50p 43.19p 43.19p 15742
19/04/2011 45.03p 45.03p 44.11p 44.11p 92371
18/04/2011 45.48p 45.56p 43.58p 44.80p 39539
15/04/2011 45.48p 45.48p 42.73p 45.03p 114770
14/04/2011 44.50p 45.26p 44.50p 45.26p 1664
13/04/2011 41.81p 44.34p 41.81p 44.34p 2738057
12/04/2011 43.65p 44.11p 43.18p 44.11p 20196
11/04/2011 43.19p 43.19p 42.73p 42.73p 39263
08/04/2011 44.11p 45.01p 42.73p 42.73p 5490044
07/04/2011 43.65p 43.88p 43.46p 43.88p 20650
06/04/2011 42.73p 42.96p 42.27p 42.96p 39710
05/04/2011 42.27p 43.19p 42.03p 43.19p 186595
04/04/2011 41.35p 41.74p 41.35p 41.46p 59040
01/04/2011 41.35p 42.04p 41.12p 41.12p 71006
31/03/2011 42.27p 43.56p 40.66p 40.66p 89657
30/03/2011 42.27p 43.19p 41.37p 42.38p 51672
29/03/2011 41.35p 41.81p 41.35p 41.81p 11251
28/03/2011 40.66p 42.27p 40.66p 42.27p 147823
25/03/2011 40.89p 41.12p 40.89p 41.12p 21622
24/03/2011 40.43p 40.89p 40.43p 40.89p 350046
23/03/2011 40.66p 41.12p 40.43p 41.12p 139247
22/03/2011 40.43p 40.89p 40.36p 40.43p 272441
21/03/2011 40.89p 41.01p 40.43p 40.43p 3578
18/03/2011 40.89p 41.12p 39.74p 41.12p 234030
17/03/2011 40.43p 40.89p 40.04p 40.89p 37892
16/03/2011 39.74p 40.22p 39.74p 40.09p 212915
15/03/2011 39.97p 40.43p 39.51p 40.20p 174330
14/03/2011 40.43p 41.81p 40.36p 40.43p 516506
11/03/2011 41.35p 41.35p 39.51p 40.89p 437500
10/03/2011 42.02p 42.15p 41.45p 42.04p 17457
09/03/2011 42.47p 42.27p 42.27p 42.27p 1286
08/03/2011 42.96p 43.02p 42.27p 42.96p 53507
07/03/2011 42.96p 43.19p 42.96p 43.19p 13957
04/03/2011 43.19p 43.19p 41.28p 41.35p 234413
03/03/2011 42.27p 42.50p 41.35p 42.15p 7690137
02/03/2011 42.27p 42.84p 41.35p 42.27p 309272
01/03/2011 43.42p 44.11p 42.27p 42.27p 338838
28/02/2011 43.07p 43.12p 42.38p 42.84p 227652
25/02/2011 43.19p 43.19p 42.96p 43.07p 48731
24/02/2011 41.35p 43.88p 41.35p 43.07p 77013
23/02/2011 41.35p 41.81p 41.35p 41.81p 65388
22/02/2011 40.89p 42.12p 40.43p 41.81p 164754
21/02/2011 42.27p 42.87p 40.89p 41.35p 45523
18/02/2011 41.35p 42.58p 41.35p 42.04p 16680
17/02/2011 42.27p 42.99p 41.81p 42.27p 21532
16/02/2011 42.15p 42.15p 41.35p 41.35p 3401
15/02/2011 41.35p 42.15p 41.35p 41.35p 34435
14/02/2011 43.19p 43.19p 41.58p 43.19p 37814
11/02/2011 41.35p 41.40p 41.35p 41.35p 21323
10/02/2011 41.35p 41.81p 41.35p 41.81p 0
09/02/2011 41.35p 41.35p 41.35p 41.35p 2
08/02/2011 41.35p 42.73p 41.35p 41.35p 31943
07/02/2011 42.50p 43.19p 42.15p 42.73p 46537
04/02/2011 41.81p 41.81p 41.81p 41.81p 2
03/02/2011 41.81p 42.15p 41.81p 41.81p 9292
02/02/2011 42.50p 42.50p 42.37p 42.50p 24485
01/02/2011 41.35p 42.38p 41.35p 42.27p 6581
31/01/2011 42.96p 43.19p 41.55p 42.73p 44891
28/01/2011 42.96p 42.96p 41.35p 41.81p 84185
27/01/2011 41.35p 42.87p 41.35p 41.35p 128724
26/01/2011 42.27p 43.19p 41.35p 41.81p 40848
25/01/2011 42.73p 43.17p 42.73p 42.73p 632335
24/01/2011 42.73p 43.19p 42.73p 42.73p 2314
21/01/2011 42.73p 44.57p 42.73p 43.42p 2438
20/01/2011 44.34p 44.57p 42.73p 42.73p 165442
19/01/2011 43.19p 43.65p 41.35p 43.65p 14685934
18/01/2011 42.50p 42.50p 42.27p 42.50p 11812
17/01/2011 42.73p 42.73p 41.35p 41.35p 9427
14/01/2011 42.50p 43.19p 41.35p 42.73p 52152
13/01/2011 42.27p 42.27p 41.81p 41.81p 7780
12/01/2011 41.81p 43.19p 40.45p 43.19p 45103
11/01/2011 43.19p 43.19p 40.66p 43.19p 43345
10/01/2011 42.73p 43.02p 41.35p 42.73p 26998
07/01/2011 41.81p 43.06p 40.43p 40.43p 71260
06/01/2011 43.19p 43.85p 41.58p 41.58p 77231
05/01/2011 43.19p 43.19p 42.27p 43.19p 12873
04/01/2011 42.73p 42.73p 41.35p 41.81p 710708
31/12/2010 40.66p 42.80p 40.66p 42.27p 11253
30/12/2010 41.81p 43.19p 40.28p 43.19p 97416
29/12/2010 42.27p 44.11p 41.81p 42.27p 65254
24/12/2010 42.73p 43.19p 42.73p 43.19p 0
23/12/2010 44.11p 44.11p 42.27p 42.73p 16783
22/12/2010 42.27p 42.33p 42.27p 42.27p 141409
21/12/2010 42.27p 44.11p 42.27p 42.27p 915
20/12/2010 42.27p 42.54p 42.27p 42.27p 373023
17/12/2010 44.11p 44.11p 42.27p 43.65p 86320
16/12/2010 44.11p 44.11p 42.99p 43.88p 59720
15/12/2010 44.11p 45.03p 43.19p 45.03p 406282
14/12/2010 44.11p 45.94p 42.86p 45.03p 78093
13/12/2010 45.03p 46.40p 44.11p 45.26p 139918
10/12/2010 45.94p 46.66p 45.71p 45.71p 19259
09/12/2010 45.03p 46.16p 44.11p 44.11p 86171
08/12/2010 45.94p 46.86p 45.14p 45.71p 76201
07/12/2010 45.48p 46.17p 45.48p 46.17p 12916
06/12/2010 45.03p 46.17p 45.03p 46.17p 716641
03/12/2010 45.48p 45.57p 44.34p 44.34p 30769
02/12/2010 46.86p 46.86p 45.03p 46.40p 9064
01/12/2010 45.48p 47.32p 44.11p 45.94p 77850
30/11/2010 45.26p 46.86p 44.29p 44.57p 172936
29/11/2010 45.94p 45.94p 44.28p 45.03p 34852
26/11/2010 45.03p 45.03p 43.86p 44.57p 519819
25/11/2010 44.11p 45.03p 43.38p 45.03p 112435
24/11/2010 43.19p 44.34p 43.19p 44.11p 122098
23/11/2010 40.43p 42.73p 40.43p 40.89p 101460
22/11/2010 39.05p 39.05p 38.59p 38.59p 75574
19/11/2010 38.59p 39.05p 37.14p 39.05p 23568
18/11/2010 36.30p 37.44p 36.30p 37.44p 81751
17/11/2010 36.99p 37.67p 36.99p 37.67p 0
16/11/2010 36.76p 37.67p 36.76p 36.99p 198467
15/11/2010 37.90p 38.26p 36.99p 37.90p 3838
12/11/2010 38.59p 38.59p 37.22p 37.90p 1415
11/11/2010 37.44p 38.59p 36.76p 38.59p 4145410
10/11/2010 39.05p 39.05p 37.44p 37.90p 36042
09/11/2010 38.59p 38.82p 38.36p 38.82p 25792
08/11/2010 38.82p 38.82p 38.82p 38.82p 0
05/11/2010 38.82p 39.05p 38.82p 38.82p 1008432
04/11/2010 38.82p 39.05p 38.82p 38.82p 27751
03/11/2010 39.51p 39.74p 39.28p 39.74p 18585
02/11/2010 39.51p 39.57p 39.43p 39.51p 1494808
01/11/2010 39.97p 39.97p 39.51p 39.51p 34445
29/10/2010 40.43p 40.43p 40.07p 40.43p 47788
28/10/2010 40.89p 41.52p 40.89p 40.89p 118
27/10/2010 41.12p 41.81p 40.43p 40.89p 191430
26/10/2010 41.35p 42.27p 40.82p 42.27p 32572
25/10/2010 40.43p 40.91p 40.43p 40.43p 740797
22/10/2010 40.89p 40.89p 40.43p 40.89p 10883
21/10/2010 41.35p 42.04p 40.43p 40.89p 1038299
20/10/2010 41.35p 41.35p 41.35p 41.35p 596
19/10/2010 40.43p 41.76p 40.43p 41.12p 875658
18/10/2010 39.51p 40.66p 39.51p 40.66p 16324
15/10/2010 39.51p 40.66p 39.51p 40.66p 32648
14/10/2010 39.51p 41.81p 39.51p 41.35p 7194
13/10/2010 41.81p 41.81p 40.66p 40.66p 0
12/10/2010 41.81p 41.81p 41.81p 41.81p 599
11/10/2010 39.51p 39.63p 39.51p 39.51p 6472
08/10/2010 40.20p 40.43p 40.20p 40.43p 0
07/10/2010 40.66p 41.15p 40.20p 40.20p 16324
06/10/2010 41.35p 41.35p 39.74p 39.74p 21766
05/10/2010 41.58p 41.81p 41.58p 41.81p 44075
04/10/2010 41.81p 42.04p 41.81p 42.04p 0
01/10/2010 41.58p 41.81p 41.35p 41.81p 174947
30/09/2010 42.27p 42.27p 41.81p 42.04p 131231
29/09/2010 41.58p 41.81p 41.45p 41.81p 92994
28/09/2010 41.81p 41.81p 41.40p 41.58p 74412
27/09/2010 42.27p 42.54p 42.27p 42.27p 2362
24/09/2010 43.65p 43.65p 41.82p 42.27p 2177
23/09/2010 42.50p 43.65p 41.81p 43.65p 17521
22/09/2010 42.50p 44.11p 42.50p 44.11p 98905
21/09/2010 42.73p 42.74p 42.50p 42.50p 21766
20/09/2010 41.58p 44.11p 41.46p 43.42p 158744
17/09/2010 42.73p 44.34p 41.58p 42.04p 558615
16/09/2010 42.73p 43.88p 42.73p 43.88p 0

*Close Price adjusted for both dividends and splits