Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
13/07/2022 67.00p 67.00p 66.00p 66.45p 4629362
12/07/2022 65.00p 66.85p 65.00p 66.75p 3745438
11/07/2022 65.75p 66.65p 65.75p 66.05p 2525372
08/07/2022 67.60p 67.60p 66.00p 66.45p 2686682
07/07/2022 67.45p 67.45p 66.08p 66.45p 2470333
06/07/2022 65.20p 66.30p 64.75p 66.20p 4470662
05/07/2022 64.75p 65.40p 64.70p 65.00p 2245009
04/07/2022 65.35p 65.95p 64.64p 64.75p 2187629
01/07/2022 64.60p 65.65p 64.45p 65.20p 4964130
30/06/2022 66.20p 66.85p 65.00p 65.40p 11093681
29/06/2022 67.90p 68.75p 66.80p 66.80p 4495853
28/06/2022 68.55p 69.15p 68.30p 69.00p 4934658
27/06/2022 67.80p 68.75p 67.40p 68.55p 3445142
24/06/2022 65.50p 67.90p 65.50p 67.90p 3464097
23/06/2022 66.60p 66.80p 65.90p 66.50p 8012968
22/06/2022 65.60p 67.05p 65.60p 66.60p 4210066
21/06/2022 68.00p 68.00p 66.30p 66.70p 2829969
20/06/2022 68.45p 68.70p 66.85p 67.00p 2969733
17/06/2022 68.50p 68.50p 67.20p 68.15p 17779396
16/06/2022 68.00p 68.20p 66.90p 68.20p 15985250
15/06/2022 66.90p 67.70p 66.36p 67.35p 5026539
14/06/2022 67.50p 68.75p 66.40p 66.40p 8918156
13/06/2022 68.20p 69.20p 68.05p 68.30p 5978801
10/06/2022 69.85p 69.85p 68.45p 69.40p 3119153
09/06/2022 69.20p 70.30p 68.65p 69.50p 4652919
08/06/2022 72.00p 72.00p 70.55p 70.70p 5027544
07/06/2022 71.75p 71.75p 70.85p 71.25p 3488404
06/06/2022 71.40p 71.65p 70.30p 71.20p 7928021
03/06/2022 71.55p 72.35p 70.75p 71.25p 6285410
02/06/2022 71.55p 72.35p 70.75p 71.25p 6285410
01/06/2022 71.55p 72.35p 70.75p 71.25p 6274398
31/05/2022 71.90p 71.90p 70.85p 71.80p 9784394
30/05/2022 71.00p 71.85p 71.00p 71.20p 4096563
27/05/2022 71.00p 71.05p 70.29p 71.05p 5274901
26/05/2022 70.10p 70.80p 69.85p 70.50p 12775379
25/05/2022 70.50p 71.64p 69.65p 69.85p 7239260
24/05/2022 68.65p 70.70p 68.15p 69.90p 8846940
23/05/2022 68.65p 68.65p 67.70p 68.35p 5178634
20/05/2022 67.50p 68.20p 66.75p 67.30p 4615532
19/05/2022 67.80p 67.80p 65.95p 66.70p 5518769
18/05/2022 68.20p 68.20p 66.30p 67.35p 4047821
17/05/2022 67.90p 68.00p 66.60p 66.70p 5246848
16/05/2022 66.70p 67.66p 66.00p 67.45p 4361602
13/05/2022 65.30p 66.25p 65.00p 66.25p 3136063
12/05/2022 65.25p 65.25p 64.15p 64.95p 5109298
11/05/2022 65.50p 65.50p 63.89p 64.55p 7314651
10/05/2022 63.75p 65.00p 63.50p 64.25p 5763287
09/05/2022 64.50p 64.88p 63.08p 63.55p 2828936
06/05/2022 65.45p 65.45p 64.30p 64.95p 4629822
05/05/2022 65.15p 66.45p 64.80p 65.65p 5660731
04/05/2022 65.35p 65.60p 64.35p 64.90p 8846027
03/05/2022 65.25p 66.10p 64.85p 65.05p 5718779
02/05/2022 66.50p 66.75p 65.90p 65.90p 4638918
29/04/2022 66.50p 66.75p 65.90p 65.90p 4638918
28/04/2022 66.50p 66.90p 66.10p 66.45p 4164277
27/04/2022 67.50p 67.50p 66.15p 66.40p 6148113
26/04/2022 65.50p 67.00p 65.50p 66.70p 4560847
25/04/2022 66.60p 66.65p 65.80p 65.90p 5570424
22/04/2022 67.15p 68.15p 66.85p 66.85p 3736677
21/04/2022 67.50p 68.75p 67.40p 67.75p 12047082
20/04/2022 68.30p 68.55p 67.55p 67.70p 5710633
19/04/2022 68.45p 69.20p 68.05p 68.10p 5080043
18/04/2022 67.90p 68.65p 67.70p 68.65p 3941935
15/04/2022 67.90p 68.65p 67.70p 68.65p 3941935
14/04/2022 67.90p 68.65p 67.70p 68.65p 3941935
13/04/2022 66.50p 67.95p 66.50p 67.95p 7755523
12/04/2022 67.50p 68.60p 67.35p 67.55p 8186893
11/04/2022 69.50p 69.50p 68.45p 68.95p 3083680
08/04/2022 69.30p 69.40p 68.50p 68.65p 4855209
07/04/2022 68.75p 69.30p 68.15p 68.80p 9529250
06/04/2022 68.85p 68.85p 67.94p 68.75p 5332088
05/04/2022 67.80p 68.90p 67.20p 68.65p 4267914
04/04/2022 67.75p 68.55p 67.60p 67.60p 5268233
01/04/2022 66.80p 68.70p 66.80p 68.00p 6263567
31/03/2022 67.00p 67.40p 66.55p 66.90p 8317643
30/03/2022 66.40p 67.00p 66.13p 66.60p 9222307
29/03/2022 65.90p 67.45p 65.90p 67.00p 10975157
28/03/2022 67.00p 67.30p 66.45p 67.30p 5260332
25/03/2022 66.10p 67.10p 65.85p 66.95p 2807069
24/03/2022 66.00p 66.95p 65.40p 66.05p 6146251
23/03/2022 66.00p 67.55p 66.00p 66.40p 3618507
22/03/2022 67.70p 67.70p 66.55p 67.70p 4184262
21/03/2022 66.40p 66.70p 66.00p 66.50p 5349259
18/03/2022 66.65p 67.40p 65.45p 66.65p 45314632
17/03/2022 66.30p 67.90p 66.30p 67.45p 5705950
16/03/2022 67.60p 68.15p 67.20p 67.30p 11165927
15/03/2022 68.25p 68.25p 67.00p 67.35p 6410634
14/03/2022 68.50p 69.20p 67.45p 68.00p 7372743
11/03/2022 66.45p 69.15p 66.45p 68.15p 10745719
10/03/2022 66.50p 67.25p 66.00p 66.80p 9189772
09/03/2022 65.10p 66.85p 65.10p 66.70p 9716328
08/03/2022 62.50p 65.15p 62.50p 65.00p 9252235
07/03/2022 61.30p 63.55p 60.95p 63.00p 6940971
04/03/2022 63.40p 64.15p 60.65p 61.85p 5738252
03/03/2022 62.45p 62.45p 60.95p 61.15p 7835477
02/03/2022 61.60p 61.97p 60.87p 61.80p 5752488
01/03/2022 62.40p 62.40p 61.00p 61.00p 6057723
28/02/2022 61.20p 62.20p 61.10p 61.75p 22754984

*Close Price adjusted for both dividends and splits