Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/02/2022 59.75p 61.50p 59.69p 61.25p 10743364
24/02/2022 60.00p 60.60p 59.28p 59.60p 7006596
23/02/2022 60.80p 61.20p 60.20p 60.50p 5539510
22/02/2022 60.25p 60.90p 60.05p 60.55p 5199005
21/02/2022 60.55p 61.45p 60.55p 60.75p 25484444
18/02/2022 61.30p 62.15p 60.50p 60.50p 11357318
17/02/2022 62.45p 62.45p 61.06p 61.45p 7393102
16/02/2022 62.30p 62.40p 61.50p 61.90p 5179980
15/02/2022 62.60p 62.60p 61.50p 61.50p 5062130
14/02/2022 63.30p 63.50p 62.05p 62.05p 11354446
11/02/2022 63.50p 63.50p 62.85p 63.30p 5283531
10/02/2022 64.75p 64.75p 63.00p 63.80p 3740011
09/02/2022 63.50p 63.73p 62.55p 63.50p 4974689
08/02/2022 62.60p 62.70p 61.70p 62.15p 11187100
07/02/2022 63.40p 63.98p 62.35p 62.35p 6580386
04/02/2022 66.00p 66.00p 63.30p 63.30p 5623170
03/02/2022 66.90p 66.90p 65.50p 65.65p 3424128
02/02/2022 66.15p 67.05p 66.15p 66.50p 9333114
01/02/2022 66.85p 67.20p 65.75p 65.75p 9042605
31/01/2022 67.10p 67.25p 66.45p 66.90p 6884235
28/01/2022 66.65p 67.20p 66.55p 66.65p 12368006
27/01/2022 66.30p 67.50p 66.15p 67.00p 9986307
26/01/2022 66.90p 67.20p 66.35p 66.50p 3864117
25/01/2022 67.00p 67.00p 66.20p 66.55p 3276753
24/01/2022 66.50p 67.05p 66.09p 66.40p 3859807
21/01/2022 67.90p 67.90p 66.75p 66.85p 3889733
20/01/2022 67.25p 67.65p 66.65p 67.55p 4770045
19/01/2022 67.50p 67.80p 66.90p 66.90p 5690971
18/01/2022 67.90p 68.30p 67.50p 67.95p 4985933
17/01/2022 67.55p 68.55p 67.55p 68.00p 3864391
14/01/2022 68.30p 68.50p 67.75p 68.10p 5010156
13/01/2022 68.50p 68.75p 67.90p 67.90p 13360982
12/01/2022 69.00p 69.00p 67.79p 68.20p 3599419
10/01/2022 69.35p 70.10p 69.05p 69.45p 9743595
07/01/2022 69.40p 69.40p 68.05p 69.20p 7015236
06/01/2022 68.15p 68.94p 68.05p 68.40p 2752528
05/01/2022 70.70p 70.70p 68.80p 69.10p 3568073
04/01/2022 70.50p 70.70p 69.50p 69.50p 4811009
03/01/2022 70.00p 70.04p 69.50p 69.80p 772905
31/12/2021 70.00p 70.04p 69.50p 69.80p 772905
30/12/2021 70.40p 70.45p 69.55p 70.25p 2059129
29/12/2021 69.60p 70.45p 69.50p 69.75p 3265322
28/12/2021 69.85p 69.85p 68.83p 69.40p 1040127
27/12/2021 69.85p 69.85p 68.83p 69.40p 1040127
24/12/2021 69.85p 69.85p 68.83p 69.40p 1040127
23/12/2021 69.15p 69.30p 68.35p 68.60p 5618342
22/12/2021 68.80p 69.25p 68.65p 68.70p 8543359
21/12/2021 68.45p 69.15p 68.45p 68.85p 4734692
20/12/2021 67.90p 68.60p 67.90p 68.30p 3912753
17/12/2021 67.95p 69.15p 67.60p 68.95p 17578544
16/12/2021 69.00p 69.00p 67.85p 68.00p 5503777
15/12/2021 67.50p 68.50p 67.50p 68.50p 6706350
14/12/2021 68.75p 68.85p 67.55p 67.75p 20928212
13/12/2021 67.80p 69.50p 67.80p 68.40p 7139646
10/12/2021 70.15p 70.15p 69.00p 69.00p 19509630
09/12/2021 68.20p 69.80p 68.20p 69.80p 10626705
08/12/2021 69.15p 70.05p 68.85p 70.00p 12985384
07/12/2021 69.25p 69.60p 69.00p 69.25p 4593720
06/12/2021 68.15p 69.00p 68.00p 69.00p 6641863
03/12/2021 67.25p 68.05p 67.25p 67.75p 10052645
02/12/2021 67.35p 68.25p 67.20p 67.70p 8059455
01/12/2021 67.70p 68.30p 67.35p 68.00p 4639112
30/11/2021 68.45p 68.66p 67.65p 67.65p 10303064
29/11/2021 69.90p 69.90p 68.35p 68.35p 11633944
26/11/2021 70.00p 70.05p 69.13p 69.45p 18255810
25/11/2021 70.05p 70.30p 69.40p 70.30p 8370795
24/11/2021 69.95p 70.40p 69.85p 70.05p 3870417
23/11/2021 70.00p 70.59p 69.49p 69.85p 5991438
22/11/2021 71.00p 71.00p 70.00p 70.15p 7272624
19/11/2021 70.05p 71.06p 70.05p 70.60p 10206771
18/11/2021 69.35p 70.30p 69.00p 70.10p 5037542
17/11/2021 69.90p 70.15p 69.00p 69.20p 8762769
16/11/2021 70.40p 70.44p 69.30p 70.00p 7288702
15/11/2021 70.35p 70.90p 68.00p 70.40p 6101403
12/11/2021 71.00p 71.65p 68.10p 70.30p 15000204
11/11/2021 73.00p 73.00p 68.50p 71.20p 23089128
10/11/2021 72.90p 73.87p 72.90p 73.05p 6485438
09/11/2021 74.15p 74.15p 72.70p 73.05p 3418573
08/11/2021 73.00p 73.39p 72.75p 72.95p 4172864
05/11/2021 72.95p 73.15p 72.50p 73.00p 3600129
04/11/2021 72.30p 73.40p 72.05p 73.00p 13379608
03/11/2021 72.40p 72.75p 71.35p 72.40p 6240715
02/11/2021 72.80p 72.80p 71.80p 72.20p 4646333
01/11/2021 72.80p 73.20p 71.95p 72.50p 5481301
29/10/2021 73.65p 73.65p 72.55p 72.90p 4833956
28/10/2021 74.60p 74.60p 73.05p 73.45p 6063257
27/10/2021 72.35p 73.40p 72.35p 73.40p 5189834
26/10/2021 72.35p 72.80p 72.25p 72.75p 4488634
25/10/2021 73.05p 74.55p 72.30p 72.35p 16349245
22/10/2021 73.00p 73.65p 72.60p 73.10p 3273677
21/10/2021 73.20p 74.14p 73.20p 73.60p 3197226
20/10/2021 74.60p 74.60p 73.40p 73.55p 3094048
19/10/2021 74.00p 74.24p 73.35p 74.00p 3186300
18/10/2021 74.00p 74.00p 73.10p 73.50p 3719155
15/10/2021 73.80p 73.95p 73.25p 73.55p 5412248
14/10/2021 73.45p 73.90p 73.20p 73.50p 3685660
13/10/2021 72.40p 73.50p 72.15p 73.20p 4056694
12/10/2021 70.80p 72.60p 70.80p 72.45p 2504005
11/10/2021 71.85p 72.10p 71.50p 71.95p 3448603
08/10/2021 72.05p 72.60p 71.85p 72.05p 2234239
07/10/2021 72.40p 72.95p 71.75p 72.15p 7182050
06/10/2021 71.40p 72.15p 71.24p 72.15p 5173554
05/10/2021 73.00p 73.00p 71.95p 72.20p 4249290
04/10/2021 72.50p 72.90p 71.75p 71.75p 4198038
01/10/2021 71.95p 72.95p 71.25p 72.80p 4393344
30/09/2021 72.50p 72.90p 71.55p 71.55p 6514900
29/09/2021 73.30p 73.95p 72.03p 72.10p 4399113
28/09/2021 74.00p 74.25p 72.29p 73.05p 6325074
27/09/2021 76.40p 76.40p 74.15p 74.15p 13892560
24/09/2021 75.25p 75.52p 74.40p 74.50p 6056079
23/09/2021 75.25p 75.80p 75.25p 75.35p 2826912
22/09/2021 75.70p 75.80p 75.10p 75.30p 2392977
21/09/2021 76.90p 76.90p 74.75p 75.20p 3577544
20/09/2021 75.40p 75.85p 74.55p 74.85p 4860928
17/09/2021 76.40p 76.40p 75.30p 75.65p 12994309
16/09/2021 74.30p 75.65p 74.30p 75.40p 4477911
15/09/2021 76.50p 76.50p 74.45p 74.45p 5460889
14/09/2021 75.80p 76.38p 75.75p 75.80p 2868436
13/09/2021 78.05p 78.05p 76.20p 76.20p 4414792
10/09/2021 77.65p 77.90p 77.00p 77.00p 3296772
09/09/2021 75.05p 77.80p 75.05p 77.75p 8166448
08/09/2021 78.30p 78.30p 76.60p 76.95p 8105568
07/09/2021 79.60p 79.60p 77.75p 78.00p 2756011
06/09/2021 78.80p 79.10p 77.50p 77.90p 2263161
03/09/2021 78.00p 78.85p 78.00p 78.20p 3448785
02/09/2021 79.75p 79.80p 78.35p 78.45p 2859546
01/09/2021 78.20p 80.20p 78.20p 79.80p 3391642
31/08/2021 77.45p 79.25p 77.45p 78.90p 5743810
30/08/2021 76.10p 78.75p 76.10p 78.40p 5895959
27/08/2021 76.10p 78.75p 76.10p 78.40p 5895959
26/08/2021 77.65p 78.15p 77.35p 78.00p 3242219
25/08/2021 77.25p 78.35p 77.25p 77.55p 5515865
24/08/2021 78.50p 78.50p 77.40p 77.50p 2640983
23/08/2021 78.55p 78.55p 77.35p 77.60p 2840942
20/08/2021 77.00p 78.10p 76.40p 77.70p 2929560
19/08/2021 78.35p 78.50p 77.20p 77.20p 5020103
18/08/2021 78.30p 78.80p 78.15p 78.40p 3082147
17/08/2021 79.80p 79.80p 77.95p 78.05p 3336834
16/08/2021 78.70p 79.70p 78.20p 78.30p 4303902
13/08/2021 76.80p 78.70p 76.80p 78.45p 5264117
12/08/2021 77.25p 78.20p 77.25p 78.10p 5294793
11/08/2021 77.75p 78.25p 77.30p 77.65p 4733974
10/08/2021 79.00p 79.00p 77.35p 77.70p 5077383
09/08/2021 78.00p 78.95p 78.00p 78.35p 3660686
06/08/2021 80.15p 80.15p 78.20p 79.00p 5741369
05/08/2021 80.60p 80.60p 78.80p 79.10p 4026533
04/08/2021 77.60p 79.45p 77.60p 79.00p 2941671
03/08/2021 79.00p 79.30p 78.10p 78.10p 3328879
02/08/2021 78.75p 79.05p 78.30p 79.05p 2664187
30/07/2021 78.10p 78.85p 77.95p 78.30p 3263518
29/07/2021 76.75p 78.70p 76.75p 78.20p 6033817
28/07/2021 77.75p 78.75p 77.75p 78.40p 4044081
27/07/2021 77.00p 78.20p 76.65p 77.95p 3866371
26/07/2021 77.85p 77.85p 77.10p 77.15p 2660442
23/07/2021 76.30p 77.55p 76.30p 77.55p 3519892
22/07/2021 75.00p 76.65p 75.00p 76.50p 5619236
21/07/2021 75.40p 76.45p 75.40p 76.00p 4380298
20/07/2021 75.95p 76.65p 75.40p 75.40p 4811705
19/07/2021 75.80p 76.80p 75.70p 75.90p 5107181
16/07/2021 77.00p 77.00p 76.05p 76.90p 2624671
15/07/2021 75.45p 76.90p 75.45p 76.55p 3151006
14/07/2021 76.00p 77.62p 75.55p 76.30p 4340111
13/07/2021 77.95p 78.30p 77.10p 77.15p 2630394
12/07/2021 77.00p 78.00p 76.60p 78.00p 5014104
09/07/2021 76.90p 76.90p 76.20p 76.55p 6104006
08/07/2021 77.50p 77.50p 76.00p 76.00p 4121412
07/07/2021 76.10p 77.20p 76.10p 77.00p 4992378
06/07/2021 75.00p 76.10p 74.50p 76.10p 3927132
05/07/2021 73.50p 75.20p 73.50p 75.20p 4284140
02/07/2021 74.70p 74.70p 74.00p 74.20p 2194760
01/07/2021 74.40p 74.75p 73.64p 74.05p 3451854
30/06/2021 74.55p 75.05p 73.90p 74.05p 4994372
29/06/2021 76.05p 76.10p 74.80p 74.80p 3805021
28/06/2021 75.25p 76.15p 74.91p 76.00p 4117548
25/06/2021 75.30p 75.30p 74.30p 75.15p 3999622
24/06/2021 75.00p 76.25p 74.55p 74.70p 4694660
23/06/2021 76.00p 76.75p 75.75p 76.05p 4581673
22/06/2021 76.80p 76.80p 75.95p 75.95p 6429611
21/06/2021 76.80p 77.23p 75.00p 76.15p 5279438
18/06/2021 76.55p 78.02p 76.55p 76.75p 38166884
17/06/2021 76.00p 77.35p 75.95p 76.40p 9413401
16/06/2021 77.95p 78.25p 76.67p 77.40p 6155709
15/06/2021 77.65p 78.15p 76.80p 77.20p 7388176
14/06/2021 77.00p 77.20p 75.55p 77.15p 10078175
11/06/2021 76.95p 76.95p 74.18p 74.90p 4813041
10/06/2021 76.75p 76.75p 74.80p 74.80p 3805885
09/06/2021 75.85p 76.75p 75.80p 76.75p 4633196
08/06/2021 75.50p 76.65p 75.50p 76.00p 2757455
07/06/2021 75.20p 76.45p 75.20p 76.20p 6651197
04/06/2021 74.75p 75.95p 74.70p 75.55p 6568603
03/06/2021 74.95p 75.25p 74.70p 74.85p 4998842
02/06/2021 73.50p 75.18p 73.50p 75.00p 8065741
01/06/2021 73.80p 75.10p 73.80p 74.10p 4136405
31/05/2021 73.35p 75.25p 73.35p 74.40p 5874957
28/05/2021 73.35p 75.25p 73.35p 74.40p 5874957
27/05/2021 73.65p 73.95p 73.10p 73.60p 7595702
26/05/2021 72.50p 73.85p 72.50p 73.40p 4966409
25/05/2021 74.10p 74.10p 71.75p 72.40p 10635716
24/05/2021 73.20p 73.60p 72.20p 73.50p 3141411
21/05/2021 73.65p 73.85p 73.05p 73.40p 3527251

*Close Price adjusted for both dividends and splits