Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2023 49.04p 50.10p 49.04p 49.32p 6810724
25/04/2023 49.70p 49.77p 49.18p 49.62p 5793172
24/04/2023 50.10p 50.20p 49.48p 49.62p 3297165
21/04/2023 49.92p 50.30p 49.76p 50.00p 5720541
20/04/2023 49.86p 51.25p 49.78p 49.98p 5200415
19/04/2023 50.50p 50.50p 49.68p 50.15p 3930234
18/04/2023 51.85p 51.99p 50.65p 50.70p 4187173
17/04/2023 50.95p 51.80p 50.95p 51.60p 3602316
14/04/2023 51.85p 52.80p 51.35p 51.55p 8608313
13/04/2023 52.65p 52.85p 51.80p 52.30p 5319724
12/04/2023 52.50p 52.85p 51.55p 52.50p 6156651
11/04/2023 51.65p 51.90p 50.95p 51.75p 6730736
06/04/2023 48.88p 51.10p 48.80p 51.10p 6808576
05/04/2023 49.28p 49.28p 48.56p 49.00p 9756817
04/04/2023 49.38p 49.42p 48.78p 48.78p 9485582
03/04/2023 48.64p 49.36p 48.64p 49.16p 12287442
31/03/2023 49.00p 49.00p 48.28p 48.86p 11508480
30/03/2023 48.08p 48.92p 48.08p 48.60p 10612980
29/03/2023 47.00p 48.52p 47.00p 48.24p 9854007
28/03/2023 49.58p 49.58p 47.14p 47.74p 7625107
27/03/2023 49.00p 49.00p 48.23p 48.34p 37391696
24/03/2023 49.94p 49.94p 48.50p 48.78p 7759840
23/03/2023 50.00p 50.00p 48.82p 49.54p 5836949
22/03/2023 49.86p 50.10p 48.62p 49.22p 7400887
21/03/2023 50.25p 50.65p 49.66p 50.10p 4268812
20/03/2023 48.46p 50.05p 48.44p 49.96p 5197123
17/03/2023 50.00p 50.45p 48.78p 49.38p 35988852
16/03/2023 49.58p 50.60p 49.16p 49.84p 17960472
15/03/2023 48.18p 50.85p 48.18p 50.55p 22699816
14/03/2023 49.00p 49.82p 48.04p 49.48p 12498220
13/03/2023 49.42p 49.42p 46.88p 47.82p 16883814
10/03/2023 48.00p 48.44p 47.72p 48.24p 8138961
09/03/2023 49.48p 50.13p 47.96p 48.70p 7147666
08/03/2023 50.40p 50.45p 49.50p 50.05p 24568916
07/03/2023 51.65p 52.25p 50.50p 50.50p 8442073
06/03/2023 50.65p 51.65p 50.40p 51.65p 5244635
03/03/2023 50.30p 50.85p 50.25p 50.65p 7225659
02/03/2023 50.15p 51.18p 50.15p 50.55p 4657114
01/03/2023 51.15p 51.15p 50.40p 50.50p 8551755
28/02/2023 50.85p 51.76p 50.70p 51.25p 10104229
27/02/2023 52.00p 52.00p 51.00p 51.40p 5677953
24/02/2023 51.50p 51.95p 51.10p 51.35p 6142849
23/02/2023 50.95p 51.55p 50.60p 51.10p 8011497
22/02/2023 52.40p 52.40p 50.64p 51.30p 5450753
21/02/2023 51.85p 52.70p 51.50p 51.60p 4832374
20/02/2023 52.35p 52.60p 51.85p 52.10p 5312451
17/02/2023 51.75p 52.75p 50.80p 52.45p 9961019
16/02/2023 53.25p 54.00p 52.60p 53.05p 7397593
15/02/2023 52.50p 53.25p 52.50p 52.80p 10102093
14/02/2023 52.95p 54.60p 52.90p 53.30p 8360932
13/02/2023 52.65p 54.00p 52.45p 53.65p 6939098
10/02/2023 52.30p 53.30p 52.15p 53.20p 6916799
09/02/2023 54.25p 54.50p 52.97p 53.40p 11488486
08/02/2023 53.15p 54.95p 53.15p 54.00p 28060876
07/02/2023 56.00p 56.00p 53.25p 53.90p 10291544
06/02/2023 56.60p 56.60p 53.94p 54.95p 19264872
03/02/2023 55.50p 56.75p 55.48p 56.05p 5865557
02/02/2023 55.25p 57.15p 55.20p 57.15p 19620472
01/02/2023 55.75p 56.55p 55.25p 55.25p 4813670
31/01/2023 56.00p 56.65p 55.30p 55.75p 9489481
30/01/2023 56.75p 56.83p 56.05p 56.65p 4409512
27/01/2023 55.90p 56.70p 55.60p 56.50p 5713412
26/01/2023 55.00p 56.30p 54.95p 55.60p 18486272
25/01/2023 55.75p 56.30p 55.40p 55.80p 12404134
24/01/2023 56.10p 56.35p 55.16p 55.65p 7678904
23/01/2023 56.50p 56.50p 55.30p 55.95p 23955420
20/01/2023 54.70p 55.65p 54.40p 55.45p 7609688
19/01/2023 55.40p 55.45p 54.44p 54.50p 7126788
18/01/2023 56.80p 57.35p 55.30p 55.30p 8179808
17/01/2023 58.00p 58.05p 56.68p 57.05p 11715932
16/01/2023 56.40p 58.10p 56.00p 57.65p 7194007
13/01/2023 57.20p 58.16p 57.20p 57.35p 2916134
12/01/2023 57.05p 58.25p 57.05p 58.10p 6435897
11/01/2023 56.65p 57.18p 55.05p 56.80p 5110884
10/01/2023 56.20p 56.41p 55.25p 55.45p 3110245
09/01/2023 56.85p 56.85p 55.20p 56.10p 6018015
06/01/2023 54.80p 55.60p 54.70p 55.20p 3606524
05/01/2023 56.75p 56.75p 55.35p 55.35p 3718439
04/01/2023 56.15p 56.72p 55.55p 56.25p 20708874
03/01/2023 53.35p 56.05p 53.35p 55.45p 5219143
30/12/2022 54.00p 55.00p 54.00p 54.55p 1097519
29/12/2022 53.90p 54.90p 53.40p 54.65p 3314926
28/12/2022 54.45p 54.53p 53.65p 53.85p 3664393
23/12/2022 53.30p 54.15p 52.95p 53.90p 1395279
22/12/2022 52.50p 53.60p 52.50p 53.25p 6015189
21/12/2022 52.90p 53.55p 52.65p 53.50p 18160192
20/12/2022 53.65p 54.10p 52.75p 52.90p 12467407
19/12/2022 53.90p 55.10p 53.60p 54.60p 4856635
16/12/2022 55.85p 56.05p 53.00p 54.30p 35998088
15/12/2022 56.90p 56.90p 55.65p 55.80p 14246446
14/12/2022 55.00p 56.77p 54.75p 56.50p 11595062
13/12/2022 54.80p 55.90p 53.45p 55.15p 10992359
12/12/2022 53.10p 54.75p 53.10p 53.70p 8060538
09/12/2022 53.35p 54.65p 52.70p 54.25p 8416011
08/12/2022 54.00p 54.95p 53.55p 54.35p 5232652
07/12/2022 54.80p 55.95p 54.80p 55.20p 5288058
06/12/2022 56.65p 56.65p 55.70p 55.85p 3805781
05/12/2022 56.00p 57.06p 55.35p 56.40p 3724217
02/12/2022 55.20p 56.55p 54.46p 55.75p 10980924
01/12/2022 54.00p 55.00p 54.00p 54.65p 16323494
30/11/2022 54.60p 55.50p 53.25p 53.60p 11689766
29/11/2022 55.10p 56.00p 54.65p 55.15p 6435292
28/11/2022 57.00p 57.21p 55.05p 55.15p 7377522
25/11/2022 56.50p 56.80p 55.05p 56.80p 6938319
24/11/2022 57.15p 57.60p 55.95p 56.50p 4759348
23/11/2022 57.75p 57.75p 55.90p 56.20p 6381399
22/11/2022 56.10p 57.90p 56.10p 57.55p 8554688
21/11/2022 55.40p 57.10p 55.40p 57.10p 6397147
18/11/2022 56.75p 56.75p 55.51p 55.90p 2772195
17/11/2022 53.65p 55.70p 53.65p 55.70p 5693871
16/11/2022 56.40p 56.85p 54.20p 54.90p 4722663
15/11/2022 57.70p 57.70p 56.00p 56.00p 7676111
14/11/2022 57.90p 58.05p 55.95p 56.40p 8306764
11/11/2022 58.30p 59.65p 57.80p 57.85p 9602308
10/11/2022 55.30p 58.95p 55.15p 58.60p 6815335
09/11/2022 55.50p 55.80p 53.90p 55.45p 8121965
08/11/2022 54.75p 55.85p 54.70p 55.10p 7502816
07/11/2022 56.05p 56.70p 55.65p 56.15p 5164103
04/11/2022 57.00p 57.25p 54.55p 55.95p 9812238
03/11/2022 57.30p 57.30p 55.25p 56.05p 5715329
02/11/2022 57.00p 57.70p 56.10p 57.25p 10626820
01/11/2022 56.85p 56.95p 55.90p 56.80p 12212669
31/10/2022 55.65p 56.15p 55.24p 55.95p 10565530
28/10/2022 54.50p 55.75p 54.50p 55.65p 24989284
27/10/2022 54.35p 56.20p 53.95p 55.50p 8542154
26/10/2022 53.80p 54.30p 53.00p 54.25p 8783587
25/10/2022 51.30p 53.95p 49.84p 53.95p 9778592
24/10/2022 50.10p 50.85p 50.04p 50.50p 5811856
21/10/2022 50.65p 51.05p 49.78p 50.05p 4443083
20/10/2022 48.88p 51.05p 48.88p 50.70p 6479403
19/10/2022 50.60p 51.00p 49.72p 49.82p 5997619
18/10/2022 51.85p 52.06p 50.85p 50.90p 5135305
17/10/2022 50.95p 51.65p 49.64p 51.45p 5070679
14/10/2022 50.95p 51.30p 49.62p 49.96p 7309842
13/10/2022 48.60p 51.35p 48.18p 49.50p 16248453
12/10/2022 49.20p 49.95p 47.43p 48.64p 6334467
11/10/2022 51.00p 51.00p 49.30p 49.36p 7323881
10/10/2022 50.60p 51.15p 49.96p 50.50p 12889845
07/10/2022 50.85p 52.50p 50.45p 51.00p 8766150
06/10/2022 52.10p 52.10p 50.90p 51.35p 12205747
05/10/2022 54.75p 54.75p 50.75p 51.05p 9032022
04/10/2022 54.20p 55.15p 53.20p 53.80p 10353742
03/10/2022 53.25p 54.75p 52.80p 54.30p 14262487
30/09/2022 49.98p 54.20p 49.98p 53.60p 14473559
29/09/2022 53.00p 53.00p 49.90p 50.85p 17497386
28/09/2022 49.88p 51.95p 47.90p 51.75p 13653720
27/09/2022 53.95p 54.60p 49.86p 49.86p 11748355
26/09/2022 56.65p 57.00p 53.85p 53.85p 9469854
23/09/2022 59.00p 59.00p 56.85p 57.25p 11044930
22/09/2022 60.90p 61.00p 58.80p 58.80p 10599981
21/09/2022 61.25p 62.00p 60.55p 61.00p 4692007
20/09/2022 62.90p 63.55p 60.15p 61.05p 9715412
19/09/2022 62.20p 63.95p 61.90p 63.45p 23933631
16/09/2022 62.20p 63.95p 61.90p 63.45p 23906786
15/09/2022 62.70p 63.25p 61.90p 62.35p 9542823
14/09/2022 64.30p 64.30p 62.95p 63.15p 7649259
13/09/2022 64.80p 65.85p 63.80p 63.80p 8197534
12/09/2022 65.50p 65.65p 64.00p 64.85p 23158092
09/09/2022 62.80p 64.06p 62.55p 64.05p 4960402
08/09/2022 63.85p 63.85p 62.50p 62.80p 6438195
07/09/2022 63.95p 64.30p 63.25p 64.10p 5537384
06/09/2022 62.50p 64.71p 62.50p 64.00p 5717411
05/09/2022 62.80p 64.03p 62.75p 63.95p 5415133
02/09/2022 63.50p 64.40p 62.60p 64.00p 4505447
01/09/2022 65.00p 65.20p 62.35p 62.90p 5052891
31/08/2022 66.95p 66.95p 64.85p 65.15p 5510784
30/08/2022 68.45p 68.45p 66.25p 66.40p 3812953
29/08/2022 66.75p 67.60p 66.75p 66.75p 2759922
26/08/2022 66.75p 67.60p 66.75p 66.75p 2759922
25/08/2022 67.45p 68.00p 67.00p 67.05p 4102486
24/08/2022 66.75p 67.80p 66.75p 67.25p 3820172
23/08/2022 68.00p 68.70p 67.35p 67.65p 5898479
22/08/2022 69.45p 69.62p 68.60p 68.70p 3135840
19/08/2022 70.40p 70.40p 69.10p 69.30p 2423960
18/08/2022 69.55p 70.20p 69.35p 70.15p 2830014
17/08/2022 70.00p 70.35p 69.20p 69.55p 2982456
16/08/2022 70.90p 71.60p 70.00p 70.20p 2117773
15/08/2022 69.80p 71.30p 69.15p 71.15p 1948429
12/08/2022 70.50p 70.75p 69.35p 70.75p 4105787
11/08/2022 70.60p 70.80p 69.75p 69.95p 4309369
10/08/2022 70.00p 70.80p 69.26p 70.75p 4994290
09/08/2022 69.10p 69.55p 68.35p 69.30p 2184215
08/08/2022 66.85p 69.07p 66.85p 68.75p 3057877
05/08/2022 67.75p 69.10p 67.00p 67.60p 3395516
04/08/2022 69.15p 69.70p 68.45p 68.75p 2986269
03/08/2022 69.60p 69.60p 68.45p 69.45p 7222131
02/08/2022 68.75p 68.85p 68.10p 68.75p 1436283
01/08/2022 69.20p 69.20p 68.35p 68.75p 2821635
29/07/2022 68.15p 69.25p 68.15p 68.70p 4499382
28/07/2022 67.10p 68.10p 66.50p 68.10p 5513621
27/07/2022 69.50p 69.50p 66.53p 66.85p 7063725
26/07/2022 68.95p 69.30p 67.70p 67.75p 4802140
25/07/2022 69.50p 69.50p 68.40p 68.65p 2494225
22/07/2022 68.40p 69.25p 67.95p 69.25p 7384559
21/07/2022 67.75p 68.26p 67.45p 67.95p 3713358
20/07/2022 67.65p 68.35p 67.36p 67.85p 3311032
19/07/2022 66.00p 67.70p 66.00p 67.70p 3655954
18/07/2022 67.00p 68.10p 66.80p 67.25p 1959157
15/07/2022 66.80p 67.35p 66.65p 67.10p 2702960
14/07/2022 66.25p 66.55p 65.65p 66.15p 5752823

*Close Price adjusted for both dividends and splits