Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/07/2024 42.16p 42.34p 41.56p 41.82p 7723418
05/07/2024 40.36p 42.34p 40.36p 42.20p 6632365
04/07/2024 41.86p 41.86p 40.46p 41.80p 6099005
03/07/2024 41.00p 41.76p 39.86p 41.34p 10343666
02/07/2024 41.30p 41.36p 40.14p 40.72p 4360877
01/07/2024 40.94p 41.38p 40.20p 40.20p 4579525
28/06/2024 40.16p 40.58p 39.30p 40.34p 5897438
27/06/2024 39.90p 40.12p 39.08p 40.00p 3288159
26/06/2024 40.50p 40.50p 39.30p 39.94p 6492968
25/06/2024 39.96p 40.46p 39.14p 39.92p 4781325
24/06/2024 40.00p 40.18p 38.92p 40.10p 4689888
21/06/2024 39.16p 39.94p 39.06p 39.10p 18471768
20/06/2024 39.10p 39.76p 39.10p 39.44p 4676105
19/06/2024 39.12p 39.66p 39.12p 39.14p 5154017
18/06/2024 40.00p 40.00p 39.33p 39.60p 6916260
17/06/2024 40.48p 40.48p 39.30p 39.30p 3388499
14/06/2024 39.50p 39.80p 39.34p 39.72p 3709488
13/06/2024 39.48p 40.02p 39.12p 39.48p 7347659
12/06/2024 40.08p 40.14p 39.08p 39.70p 6136000
11/06/2024 39.74p 40.68p 39.16p 39.18p 16830064
10/06/2024 40.52p 40.58p 39.82p 39.82p 7593487
07/06/2024 41.60p 41.62p 40.04p 40.04p 5578362
06/06/2024 41.98p 41.98p 41.08p 41.26p 33056260
05/06/2024 42.50p 42.62p 40.82p 42.38p 4127011
04/06/2024 41.30p 42.22p 41.18p 41.96p 8556249
03/06/2024 41.06p 42.38p 41.06p 42.38p 8349308
31/05/2024 41.36p 41.52p 40.40p 41.10p 18815016
30/05/2024 39.92p 41.82p 39.40p 41.34p 31669666
29/05/2024 40.88p 40.88p 39.92p 40.38p 4793112
28/05/2024 40.26p 41.66p 37.54p 40.16p 8920590
24/05/2024 40.16p 40.95p 40.00p 40.50p 10978633
23/05/2024 40.72p 41.20p 40.18p 40.18p 8030346
22/05/2024 41.50p 42.13p 40.54p 40.76p 15378088
21/05/2024 42.16p 43.64p 41.82p 42.26p 8915842
20/05/2024 42.24p 43.86p 42.24p 42.72p 4423472
17/05/2024 42.16p 43.42p 42.16p 42.78p 12535383
16/05/2024 42.38p 43.64p 42.38p 43.16p 5320159
15/05/2024 41.72p 43.78p 41.72p 43.46p 15122123
14/05/2024 41.72p 42.80p 41.72p 42.32p 10140010
13/05/2024 41.40p 42.96p 41.40p 42.34p 3751125
10/05/2024 41.74p 43.06p 41.74p 42.30p 8583244
09/05/2024 42.26p 42.96p 42.26p 42.72p 14007644
08/05/2024 42.86p 43.00p 42.10p 42.60p 13188330
07/05/2024 42.28p 42.86p 41.76p 42.68p 9604143
03/05/2024 41.60p 42.44p 41.38p 41.62p 6452473
02/05/2024 42.08p 42.08p 41.04p 41.64p 11513620
01/05/2024 40.50p 41.52p 40.50p 40.90p 3552350
30/04/2024 42.30p 42.30p 41.08p 41.22p 10290775
29/04/2024 42.32p 42.32p 41.36p 41.70p 29071452
26/04/2024 41.36p 41.72p 40.84p 41.44p 18626852
25/04/2024 41.70p 41.70p 40.50p 40.88p 5229890
24/04/2024 42.10p 42.14p 40.60p 40.90p 4871226
23/04/2024 41.20p 41.92p 41.14p 41.80p 27685192
22/04/2024 41.14p 42.22p 41.08p 41.44p 3379343
19/04/2024 40.92p 41.08p 40.08p 41.00p 3985688
18/04/2024 40.34p 41.00p 40.22p 40.66p 3242713
17/04/2024 39.74p 40.72p 39.74p 40.20p 8120634
16/04/2024 40.50p 41.06p 40.04p 40.06p 4465559
15/04/2024 41.16p 41.56p 40.91p 41.12p 3723487
12/04/2024 42.52p 42.52p 41.20p 41.20p 4007859
11/04/2024 41.14p 42.06p 41.12p 41.60p 2296744
10/04/2024 41.94p 42.68p 41.14p 41.40p 7468892
09/04/2024 41.10p 42.26p 41.10p 41.82p 3982665
08/04/2024 42.20p 42.26p 41.16p 41.78p 3405921
05/04/2024 41.22p 42.39p 41.10p 41.34p 2575853
04/04/2024 41.00p 42.02p 41.00p 41.68p 5617266
03/04/2024 41.44p 41.60p 41.04p 41.26p 5524026
02/04/2024 43.34p 43.34p 41.28p 41.28p 7381325
28/03/2024 42.22p 42.90p 41.06p 42.32p 5935908
27/03/2024 41.32p 42.08p 41.32p 41.90p 5317019
26/03/2024 41.22p 42.12p 41.22p 41.54p 9827304
25/03/2024 41.00p 41.88p 41.00p 41.50p 5270251
22/03/2024 42.40p 42.40p 41.12p 42.00p 13622972
21/03/2024 42.08p 42.38p 41.22p 41.58p 9199857
20/03/2024 41.30p 41.44p 41.30p 41.50p 4187425
19/03/2024 41.30p 42.08p 40.76p 41.44p 8014685
18/03/2024 40.48p 41.78p 40.48p 41.50p 6137230
15/03/2024 41.04p 41.54p 40.38p 41.50p 22103148
14/03/2024 42.08p 42.08p 40.36p 40.56p 5235408
13/03/2024 41.46p 42.10p 40.96p 40.96p 5777913
12/03/2024 42.70p 42.84p 41.40p 41.40p 23637516
11/03/2024 41.36p 42.68p 41.36p 41.74p 8172873
08/03/2024 42.76p 42.76p 41.44p 42.08p 31189948
07/03/2024 43.00p 43.00p 41.56p 41.58p 6213478
06/03/2024 41.46p 43.66p 41.08p 42.88p 3115025
05/03/2024 41.06p 42.72p 41.06p 42.28p 3670753
04/03/2024 42.74p 42.74p 41.92p 42.44p 5105238
01/03/2024 42.24p 42.38p 41.68p 42.24p 14127417
29/02/2024 40.88p 42.50p 40.88p 41.58p 17349608
28/02/2024 41.74p 42.38p 40.64p 41.26p 13510976
27/02/2024 43.10p 43.10p 41.88p 41.90p 37569304
26/02/2024 41.66p 42.78p 41.66p 42.20p 8607906
23/02/2024 43.50p 43.50p 41.92p 42.32p 15517456
22/02/2024 42.74p 43.46p 42.08p 43.20p 17484560
21/02/2024 41.28p 42.08p 40.96p 42.08p 22842680
20/02/2024 41.60p 41.94p 41.34p 41.50p 3446791
19/02/2024 41.60p 42.74p 41.60p 41.86p 1978471
16/02/2024 42.50p 42.50p 41.78p 42.06p 2284795
15/02/2024 42.50p 42.80p 41.90p 42.06p 8148305
14/02/2024 42.44p 42.84p 41.88p 41.88p 4198845
13/02/2024 42.22p 43.16p 42.04p 42.32p 6486385
12/02/2024 43.60p 43.60p 42.60p 43.20p 2050879
09/02/2024 44.04p 44.04p 42.46p 42.60p 4006551
08/02/2024 43.90p 44.00p 42.82p 42.92p 5529209
07/02/2024 43.46p 44.42p 43.08p 43.32p 17635160
06/02/2024 43.00p 43.50p 42.86p 43.50p 7283096
05/02/2024 43.00p 43.50p 42.84p 43.16p 13546560
02/02/2024 44.38p 44.38p 42.98p 42.98p 5829478
01/02/2024 44.16p 44.74p 43.18p 43.28p 5298270
31/01/2024 44.70p 45.00p 44.20p 44.54p 6565887
30/01/2024 45.16p 45.50p 44.38p 44.38p 5765230
29/01/2024 44.78p 45.40p 44.06p 45.36p 3982061
26/01/2024 45.16p 45.58p 44.00p 44.70p 4762943
25/01/2024 43.84p 44.96p 43.84p 44.96p 4933159
24/01/2024 43.84p 44.94p 43.84p 44.64p 3022049
23/01/2024 45.00p 45.22p 44.02p 44.12p 10983453
22/01/2024 44.78p 45.32p 44.50p 44.96p 11766588
19/01/2024 45.74p 45.74p 44.18p 44.46p 5870126
18/01/2024 45.42p 45.68p 44.10p 44.44p 8112415
17/01/2024 46.10p 46.37p 44.16p 44.54p 8497965
16/01/2024 46.70p 47.04p 46.14p 46.62p 4328679
15/01/2024 46.86p 47.78p 46.72p 46.86p 8834179
12/01/2024 45.68p 47.62p 45.68p 47.24p 6972266
11/01/2024 46.14p 46.88p 46.00p 46.68p 5609803
10/01/2024 46.80p 46.96p 46.08p 46.12p 6042020
09/01/2024 48.58p 48.58p 46.78p 46.78p 4626716
08/01/2024 48.34p 48.34p 46.64p 47.80p 3910787
05/01/2024 47.56p 47.92p 46.50p 47.36p 8535841
04/01/2024 47.28p 48.28p 46.94p 47.88p 11963821
03/01/2024 47.60p 48.48p 47.36p 47.50p 3846776
02/01/2024 47.92p 49.04p 47.76p 47.76p 5863216
29/12/2023 49.10p 49.16p 48.00p 48.12p 2770418
28/12/2023 49.06p 49.18p 48.66p 48.88p 3358328
27/12/2023 47.92p 48.80p 47.30p 48.76p 2671208
22/12/2023 47.94p 48.58p 46.18p 48.32p 10109808
21/12/2023 48.22p 48.66p 47.48p 48.26p 5286459
20/12/2023 46.50p 48.70p 46.50p 48.26p 11281297
19/12/2023 44.78p 46.76p 44.78p 46.52p 17217768
18/12/2023 45.70p 45.70p 44.38p 45.64p 6103412
15/12/2023 45.44p 47.08p 44.60p 44.76p 18227216
14/12/2023 44.32p 46.30p 44.32p 45.20p 8944225
13/12/2023 43.34p 44.10p 43.34p 43.68p 24003044
12/12/2023 43.94p 44.40p 43.40p 43.58p 6693905
11/12/2023 44.02p 45.38p 43.54p 44.30p 6744760
08/12/2023 45.40p 45.80p 43.76p 44.08p 6928371
07/12/2023 44.50p 45.22p 44.06p 44.06p 7007184
06/12/2023 45.40p 45.52p 44.54p 45.52p 5719137
05/12/2023 43.90p 45.22p 43.90p 44.62p 6479625
04/12/2023 44.50p 45.94p 43.98p 44.38p 4599190
01/12/2023 44.14p 45.32p 43.94p 45.28p 3858639
30/11/2023 45.00p 45.73p 44.20p 44.20p 12963599
29/11/2023 44.00p 45.88p 44.00p 45.80p 7422898
28/11/2023 45.20p 45.30p 44.10p 44.68p 4660512
27/11/2023 44.00p 44.96p 44.00p 44.88p 1651127
24/11/2023 44.40p 45.16p 44.00p 44.50p 3614556
23/11/2023 44.60p 45.20p 44.29p 44.54p 5278208
22/11/2023 44.92p 45.37p 43.74p 44.90p 6487058
21/11/2023 46.30p 46.34p 44.38p 44.50p 4371774
20/11/2023 45.60p 46.24p 45.12p 46.08p 5632535
17/11/2023 45.66p 45.86p 44.42p 45.58p 6199718
16/11/2023 45.94p 47.34p 43.94p 44.68p 6010242
15/11/2023 47.86p 48.44p 46.50p 46.50p 7552767
14/11/2023 44.96p 47.22p 43.86p 47.10p 11500197
13/11/2023 45.10p 45.10p 44.14p 44.16p 8926803
10/11/2023 43.64p 44.70p 43.56p 44.16p 6317414
09/11/2023 43.68p 45.26p 43.02p 44.88p 12093961
08/11/2023 43.20p 43.28p 42.54p 42.92p 20430628
07/11/2023 43.10p 43.82p 42.53p 42.88p 5619793
06/11/2023 44.50p 45.54p 43.28p 43.44p 12452985
03/11/2023 44.60p 45.40p 44.04p 45.30p 4834203
02/11/2023 41.92p 44.62p 41.92p 43.94p 10316243
01/11/2023 40.88p 41.46p 40.53p 41.46p 11276820
31/10/2023 40.22p 41.44p 39.56p 40.94p 9484533
30/10/2023 39.90p 40.66p 39.74p 40.08p 8994552
27/10/2023 39.08p 40.27p 38.38p 39.86p 2108343
26/10/2023 40.40p 40.40p 39.34p 39.46p 3909850
25/10/2023 40.26p 40.98p 39.24p 39.80p 3683063
24/10/2023 40.94p 40.94p 40.00p 40.16p 2681586
23/10/2023 40.94p 40.94p 39.66p 40.22p 7008114
20/10/2023 39.92p 40.50p 39.48p 40.44p 4071350
19/10/2023 40.00p 41.48p 39.90p 40.12p 5970776
18/10/2023 40.18p 41.24p 40.18p 40.30p 4289248
17/10/2023 40.80p 41.10p 40.08p 41.06p 9579153
16/10/2023 40.46p 41.04p 40.00p 40.34p 4006964
13/10/2023 40.84p 41.04p 40.44p 40.44p 13736243
12/10/2023 43.18p 43.18p 40.96p 40.96p 5335473
11/10/2023 42.02p 42.80p 41.50p 42.28p 9940666
10/10/2023 41.10p 42.72p 41.10p 42.48p 7727498
09/10/2023 42.56p 42.56p 41.32p 42.00p 4428242
06/10/2023 40.54p 42.74p 40.54p 41.90p 4562639
05/10/2023 42.16p 42.16p 40.60p 41.62p 7951100
04/10/2023 42.08p 42.08p 40.46p 40.94p 6711029
03/10/2023 41.94p 41.94p 40.92p 41.10p 4710946
02/10/2023 42.98p 42.98p 41.72p 41.80p 3598755
29/09/2023 41.28p 42.82p 41.28p 42.28p 12078228
28/09/2023 42.60p 42.90p 41.32p 41.36p 13558397
27/09/2023 44.10p 44.64p 43.02p 43.02p 11238655
26/09/2023 44.90p 44.98p 44.18p 44.18p 4664717
25/09/2023 44.32p 45.93p 44.12p 44.84p 3057210
22/09/2023 46.44p 46.44p 44.84p 45.00p 5159021

*Close Price adjusted for both dividends and splits