Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/09/2023 45.26p 46.24p 45.08p 45.28p 2554391
20/09/2023 45.08p 46.22p 45.08p 45.46p 3911793
19/09/2023 44.40p 45.16p 44.40p 44.44p 6862349
18/09/2023 45.12p 46.08p 44.30p 44.60p 6220820
15/09/2023 46.22p 46.70p 45.36p 45.48p 12195716
14/09/2023 46.00p 46.40p 45.01p 46.18p 6651434
13/09/2023 45.30p 45.54p 44.20p 45.14p 9345588
12/09/2023 44.16p 44.78p 44.16p 44.54p 4491985
11/09/2023 45.36p 45.54p 44.46p 44.58p 3187571
08/09/2023 45.44p 45.44p 44.36p 44.60p 2398315
07/09/2023 46.00p 46.00p 44.28p 44.78p 2658751
06/09/2023 46.52p 46.52p 44.86p 45.48p 2008070
05/09/2023 44.66p 46.02p 44.66p 45.26p 3006677
04/09/2023 45.22p 46.12p 44.88p 45.46p 4228223
01/09/2023 45.88p 46.16p 45.24p 45.24p 2364680
31/08/2023 45.64p 46.54p 45.62p 45.88p 5580911
30/08/2023 45.50p 46.18p 45.20p 45.78p 3562617
29/08/2023 44.94p 45.64p 44.42p 45.40p 5948967
25/08/2023 44.48p 44.86p 44.40p 44.60p 2171074
24/08/2023 45.00p 45.50p 44.52p 44.70p 2400898
23/08/2023 44.76p 44.78p 43.94p 44.60p 5243202
22/08/2023 44.38p 44.38p 43.10p 43.74p 6835622
21/08/2023 43.50p 44.08p 43.04p 43.20p 3757849
18/08/2023 44.74p 45.48p 43.79p 44.02p 3305277
17/08/2023 45.68p 46.22p 45.02p 45.06p 2603648
16/08/2023 45.00p 46.30p 44.91p 45.60p 2983204
15/08/2023 46.14p 46.26p 45.26p 45.68p 2439965
14/08/2023 46.40p 46.90p 45.80p 46.16p 3317259
11/08/2023 47.50p 48.22p 46.66p 46.66p 4449320
10/08/2023 47.46p 48.22p 47.06p 47.90p 3136153
09/08/2023 47.82p 47.82p 46.80p 47.38p 3120712
08/08/2023 47.06p 47.80p 46.40p 47.24p 2708127
07/08/2023 46.36p 47.98p 46.34p 46.72p 2802351
04/08/2023 47.50p 47.54p 46.72p 47.30p 1910550
03/08/2023 46.02p 47.66p 46.02p 46.92p 3167430
02/08/2023 46.78p 47.12p 46.22p 46.90p 4989245
01/08/2023 47.36p 47.46p 46.58p 46.86p 6583122
31/07/2023 48.54p 48.54p 46.94p 47.36p 3729971
28/07/2023 47.52p 48.68p 46.84p 47.46p 3724558
27/07/2023 48.22p 48.70p 47.78p 48.04p 5180327
26/07/2023 47.00p 48.22p 46.60p 47.88p 20108048
25/07/2023 47.60p 48.04p 47.06p 47.14p 3028335
24/07/2023 48.30p 49.92p 47.38p 47.64p 9387756
21/07/2023 48.30p 49.54p 48.30p 48.98p 5604780
20/07/2023 47.38p 50.12p 47.38p 49.16p 10021291
19/07/2023 47.24p 49.86p 47.15p 48.78p 7860983
18/07/2023 45.48p 46.56p 45.28p 46.02p 2718937
17/07/2023 45.50p 46.86p 45.50p 46.08p 6638355
14/07/2023 45.84p 46.86p 45.02p 46.56p 6716933
13/07/2023 46.12p 46.36p 45.20p 46.18p 3166629
12/07/2023 44.72p 45.80p 44.70p 45.74p 16388336
11/07/2023 44.40p 45.00p 44.02p 45.00p 4801012
10/07/2023 44.04p 44.30p 43.14p 44.30p 9794804
07/07/2023 44.12p 44.98p 44.12p 44.44p 2819257
06/07/2023 45.94p 46.58p 44.58p 44.94p 3684430
05/07/2023 47.02p 47.02p 45.78p 46.38p 3629282
04/07/2023 46.36p 46.58p 45.56p 46.42p 2678400
03/07/2023 46.24p 46.30p 45.18p 45.70p 2624324
30/06/2023 44.56p 45.79p 44.56p 45.40p 6309712
29/06/2023 45.42p 46.28p 44.56p 45.18p 15480350
28/06/2023 45.44p 46.44p 44.92p 45.90p 4470538
27/06/2023 44.72p 45.58p 44.72p 44.96p 7786589
26/06/2023 43.80p 44.60p 43.12p 44.60p 5083545
23/06/2023 45.86p 46.26p 43.94p 44.00p 5710615
22/06/2023 45.60p 46.42p 45.46p 45.98p 5195908
21/06/2023 45.80p 46.78p 45.76p 46.36p 12199747
20/06/2023 46.54p 46.76p 45.91p 46.48p 5438788
19/06/2023 46.32p 47.52p 46.20p 46.50p 3271658
16/06/2023 46.96p 47.80p 46.51p 47.54p 18349942
15/06/2023 46.60p 46.85p 46.18p 46.56p 7795815
14/06/2023 47.14p 47.82p 46.47p 46.52p 6155586
13/06/2023 48.76p 48.82p 46.82p 47.30p 6470572
12/06/2023 48.96p 49.38p 48.56p 49.06p 4545520
09/06/2023 49.48p 49.52p 48.39p 48.76p 6023226
08/06/2023 49.88p 50.05p 49.02p 49.28p 4422713
07/06/2023 50.60p 50.75p 50.20p 50.20p 11438562
06/06/2023 49.66p 50.45p 49.16p 50.40p 7124723
05/06/2023 49.44p 50.25p 49.34p 49.40p 6699997
02/06/2023 48.74p 49.40p 48.16p 49.40p 10879635
01/06/2023 47.30p 48.14p 47.28p 48.00p 11739600
31/05/2023 48.80p 48.80p 47.38p 47.96p 9907278
30/05/2023 49.06p 49.06p 47.28p 47.78p 5148145
26/05/2023 48.44p 48.44p 47.76p 47.80p 3336742
25/05/2023 49.40p 49.82p 48.06p 48.06p 4149338
24/05/2023 50.05p 50.30p 49.22p 49.54p 6452387
23/05/2023 51.40p 51.50p 49.84p 50.25p 13834613
22/05/2023 51.75p 51.85p 50.95p 51.40p 5461339
19/05/2023 53.00p 53.00p 51.50p 51.65p 4677762
18/05/2023 52.80p 52.95p 51.75p 52.05p 14368280
17/05/2023 51.50p 52.65p 51.50p 52.25p 5151604
16/05/2023 51.65p 52.60p 51.40p 52.60p 9944200
15/05/2023 50.90p 51.65p 50.40p 51.65p 4863680
12/05/2023 50.90p 51.20p 50.25p 50.65p 5082356
11/05/2023 50.75p 51.15p 50.50p 50.75p 3840081
10/05/2023 49.60p 50.80p 49.60p 50.60p 6456343
09/05/2023 51.15p 51.15p 49.58p 50.20p 7427562
05/05/2023 50.80p 51.40p 49.94p 50.70p 4638036
04/05/2023 50.40p 50.40p 49.58p 50.05p 8127323
03/05/2023 50.50p 50.55p 49.56p 50.30p 4577801
02/05/2023 51.05p 51.20p 49.74p 49.78p 5957008
28/04/2023 49.80p 50.95p 49.52p 50.90p 8585220
27/04/2023 49.44p 49.64p 48.94p 49.48p 3674490
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

*Close Price adjusted for both dividends and splits