Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/08/2020 79.80p 80.70p 79.30p 80.70p 4487833
05/08/2020 78.60p 80.30p 78.50p 80.10p 5371305
04/08/2020 80.50p 80.50p 78.59p 79.00p 5020697
03/08/2020 78.60p 79.60p 78.19p 79.40p 3826343
31/07/2020 76.30p 79.80p 76.30p 79.00p 4874258
30/07/2020 79.40p 79.40p 77.69p 78.30p 3714024
29/07/2020 78.00p 79.40p 76.90p 79.40p 4045045
28/07/2020 76.80p 78.26p 76.48p 78.20p 5301271
27/07/2020 78.40p 78.70p 76.50p 76.90p 4291830
24/07/2020 78.50p 79.00p 77.70p 78.10p 4283810
23/07/2020 80.00p 80.00p 78.20p 79.00p 4581113
22/07/2020 78.50p 78.80p 77.70p 78.60p 2221572
21/07/2020 78.80p 79.20p 77.60p 78.20p 3591576
20/07/2020 78.00p 78.20p 76.60p 78.10p 2237761
17/07/2020 74.50p 77.70p 74.50p 77.10p 5346209
16/07/2020 74.70p 76.10p 74.40p 74.70p 5021572
15/07/2020 77.30p 77.30p 74.90p 75.80p 3808434
14/07/2020 76.20p 76.90p 75.90p 76.70p 3217606
13/07/2020 77.80p 78.30p 76.60p 77.20p 3127606
10/07/2020 76.40p 78.00p 76.40p 77.40p 3217032
09/07/2020 77.60p 78.10p 76.20p 77.00p 7704374
08/07/2020 76.00p 77.90p 76.00p 77.40p 3604153
07/07/2020 78.80p 79.37p 77.40p 77.70p 4869515
06/07/2020 79.20p 80.10p 78.58p 78.80p 3477631
03/07/2020 79.00p 79.40p 78.50p 79.00p 2760462
02/07/2020 79.30p 79.30p 77.70p 79.00p 2796206
01/07/2020 81.00p 81.00p 78.00p 78.60p 3040583
30/06/2020 78.30p 80.20p 77.90p 78.50p 7594260
29/06/2020 76.40p 78.80p 76.40p 78.70p 5181016
26/06/2020 78.20p 78.40p 76.55p 77.30p 4203743
25/06/2020 78.30p 78.54p 77.20p 77.40p 6996663
24/06/2020 79.90p 79.90p 77.80p 78.30p 4005940
23/06/2020 81.00p 81.00p 79.05p 79.70p 4529805
22/06/2020 81.40p 82.66p 79.80p 80.70p 4763953
19/06/2020 85.00p 85.00p 81.40p 81.40p 49602636
18/06/2020 85.50p 85.50p 82.90p 83.10p 9582455
17/06/2020 82.80p 86.26p 82.10p 84.50p 8548734
16/06/2020 82.50p 82.96p 81.51p 82.50p 14729992
15/06/2020 81.60p 81.90p 79.00p 80.90p 6851302
12/06/2020 78.00p 80.90p 78.00p 80.40p 6069579
11/06/2020 77.50p 78.90p 76.95p 78.90p 5401261
10/06/2020 79.80p 79.90p 78.00p 79.00p 6912486
09/06/2020 79.70p 81.20p 78.40p 78.50p 5547474
08/06/2020 80.20p 81.40p 79.10p 80.50p 6473569
05/06/2020 81.20p 81.60p 79.20p 80.70p 5373531
04/06/2020 79.10p 81.00p 79.10p 81.00p 9243162
03/06/2020 81.00p 81.40p 79.90p 80.70p 4496170
02/06/2020 79.50p 80.20p 77.90p 79.70p 7747184
01/06/2020 79.50p 79.80p 78.30p 78.70p 3955078
29/05/2020 79.00p 80.20p 78.50p 79.00p 7604945
28/05/2020 79.50p 79.50p 77.90p 78.90p 7323054
27/05/2020 79.40p 79.40p 78.00p 78.20p 4300007
26/05/2020 78.60p 79.64p 77.04p 77.70p 3764655
25/05/2020 76.90p 77.50p 73.90p 77.50p 7444767
22/05/2020 76.90p 77.50p 73.90p 77.50p 7412900
21/05/2020 75.00p 79.70p 75.00p 78.20p 4019658
20/05/2020 75.20p 76.80p 75.10p 75.80p 5425757
19/05/2020 78.30p 78.30p 75.00p 75.00p 3762296
18/05/2020 76.80p 77.40p 74.45p 76.80p 2942107
15/05/2020 72.00p 75.60p 71.98p 74.90p 5062293
14/05/2020 76.40p 77.10p 71.90p 72.60p 9079725
13/05/2020 76.00p 77.50p 76.00p 76.80p 4694366
12/05/2020 76.60p 77.80p 75.80p 76.90p 3045855
11/05/2020 78.80p 79.10p 75.40p 76.70p 4102635
08/05/2020 77.60p 78.50p 77.00p 78.30p 3735698
07/05/2020 77.60p 78.50p 77.00p 78.30p 3735698
06/05/2020 77.40p 78.30p 76.30p 77.10p 5595518
05/05/2020 77.40p 77.40p 76.00p 76.50p 2470276
04/05/2020 77.80p 77.80p 75.00p 76.00p 2903740
01/05/2020 76.40p 76.61p 74.30p 76.50p 3157478
30/04/2020 78.00p 79.00p 76.00p 76.30p 3927067
29/04/2020 76.70p 78.70p 76.02p 77.30p 3806262
28/04/2020 74.10p 77.30p 74.10p 76.40p 3715729
27/04/2020 77.20p 77.80p 74.40p 74.80p 3330917
24/04/2020 77.20p 78.20p 75.51p 76.40p 6619589
23/04/2020 75.10p 77.40p 74.58p 76.80p 4311047
22/04/2020 75.10p 77.60p 75.10p 75.60p 5069727
21/04/2020 76.00p 78.20p 75.90p 76.40p 5715861
20/04/2020 76.50p 78.80p 76.50p 77.50p 3856142
17/04/2020 77.70p 78.30p 76.30p 77.90p 7836929
16/04/2020 76.10p 77.50p 74.90p 75.80p 5213726
15/04/2020 76.70p 77.30p 74.80p 75.20p 10948217
14/04/2020 78.40p 80.10p 76.10p 77.00p 7689883
09/04/2020 75.40p 79.00p 75.40p 78.40p 10937377
08/04/2020 75.00p 77.30p 74.27p 77.20p 10680243
07/04/2020 76.00p 77.80p 73.40p 75.00p 32438784
06/04/2020 82.00p 84.40p 81.24p 83.50p 3636252
03/04/2020 80.40p 82.10p 78.90p 80.00p 5100894
02/04/2020 84.10p 85.20p 79.80p 80.40p 4103972
01/04/2020 81.50p 83.30p 80.00p 82.80p 7350370
31/03/2020 85.10p 88.00p 82.10p 83.50p 20159044
30/03/2020 82.50p 85.20p 79.10p 84.00p 4577658
27/03/2020 81.90p 82.80p 76.10p 82.80p 5814177
26/03/2020 77.40p 82.20p 75.90p 81.90p 4540999
25/03/2020 78.00p 81.60p 75.30p 78.80p 5213286
24/03/2020 72.70p 77.70p 72.20p 77.30p 6531788
23/03/2020 69.50p 73.50p 68.40p 70.80p 4640405
20/03/2020 69.20p 74.30p 67.60p 71.40p 6397262
19/03/2020 69.00p 70.00p 66.90p 68.00p 8102349
18/03/2020 67.00p 71.90p 66.60p 71.00p 13128262
17/03/2020 67.00p 69.40p 65.60p 69.40p 12419799
16/03/2020 68.70p 68.90p 62.20p 65.20p 7535443
13/03/2020 69.40p 71.50p 67.90p 70.00p 8434737
12/03/2020 70.50p 70.95p 66.80p 67.00p 8296135
11/03/2020 74.10p 75.40p 73.00p 73.00p 3823885
10/03/2020 75.00p 76.10p 72.70p 72.70p 4280398
09/03/2020 73.60p 75.85p 72.40p 73.50p 4653917
06/03/2020 76.80p 77.20p 74.50p 76.70p 2980779
05/03/2020 77.50p 79.90p 77.10p 78.20p 4244690
04/03/2020 79.00p 79.80p 77.70p 79.80p 3198651
03/03/2020 75.40p 78.60p 75.00p 77.90p 5600724
02/03/2020 74.80p 75.70p 72.70p 74.90p 3953016
28/02/2020 72.90p 74.10p 71.78p 73.70p 8312928
27/02/2020 76.90p 77.47p 73.90p 74.00p 5355096
26/02/2020 79.50p 79.50p 76.80p 77.90p 3717708
25/02/2020 80.20p 81.90p 78.70p 78.70p 4468641
24/02/2020 80.80p 81.30p 79.70p 80.90p 2622526
21/02/2020 81.70p 81.70p 80.80p 81.20p 2340862
20/02/2020 82.50p 82.50p 81.28p 81.30p 1472424
19/02/2020 83.20p 83.20p 81.60p 82.20p 2493073
18/02/2020 82.30p 83.08p 81.80p 81.80p 2408198
17/02/2020 83.50p 83.50p 82.40p 82.50p 2690509
14/02/2020 82.30p 83.50p 81.89p 83.50p 2869468
13/02/2020 81.40p 82.00p 81.26p 82.00p 1925135
12/02/2020 81.00p 82.00p 80.68p 81.60p 3088761
11/02/2020 80.60p 81.30p 80.20p 81.10p 1875089
10/02/2020 79.50p 80.20p 78.86p 80.00p 1825834
07/02/2020 79.00p 79.90p 79.00p 79.60p 1643635
06/02/2020 78.80p 79.70p 78.80p 79.70p 3954248
05/02/2020 78.50p 79.20p 78.50p 79.20p 2683437
04/02/2020 77.40p 78.90p 77.40p 78.90p 2283354
03/02/2020 77.60p 78.29p 77.40p 77.40p 1830401
31/01/2020 78.50p 79.00p 77.80p 77.80p 4488703
30/01/2020 78.00p 78.80p 78.00p 78.80p 3266847
29/01/2020 77.10p 78.35p 77.10p 78.10p 2122835
28/01/2020 77.80p 77.80p 76.90p 77.40p 3266128
27/01/2020 78.30p 78.40p 77.00p 77.00p 2266648
24/01/2020 77.30p 78.50p 77.06p 78.50p 1283192
23/01/2020 77.50p 77.50p 76.10p 77.30p 2957421
22/01/2020 76.70p 76.70p 75.60p 76.20p 2180593
21/01/2020 76.80p 77.57p 75.40p 76.00p 4955821
20/01/2020 78.30p 78.30p 77.10p 77.30p 1609371
17/01/2020 77.70p 78.10p 77.40p 78.00p 3291299
16/01/2020 77.40p 77.60p 76.60p 77.60p 5782220
15/01/2020 76.50p 77.30p 76.08p 76.50p 2335292
14/01/2020 77.00p 77.20p 76.40p 76.70p 2703479
13/01/2020 75.30p 76.60p 75.30p 76.50p 3697146
10/01/2020 76.50p 76.50p 75.40p 75.40p 1166898
09/01/2020 76.40p 76.40p 75.10p 75.80p 3521573
08/01/2020 76.00p 76.00p 74.70p 75.50p 3476276
07/01/2020 75.80p 76.90p 75.50p 75.80p 3368099
06/01/2020 76.60p 77.50p 75.70p 76.10p 2417016
03/01/2020 79.00p 79.00p 76.90p 77.30p 2064002
02/01/2020 77.20p 78.70p 77.20p 77.70p 3009688
31/12/2019 77.60p 78.00p 76.80p 77.80p 570714
30/12/2019 77.60p 78.10p 76.80p 77.40p 1468696
27/12/2019 77.80p 78.20p 77.20p 77.70p 3278967
24/12/2019 77.70p 77.70p 76.75p 77.40p 702732
23/12/2019 76.00p 78.10p 75.77p 77.10p 1926532
20/12/2019 76.20p 76.52p 75.50p 76.00p 6621877
19/12/2019 76.50p 77.10p 76.10p 76.40p 2931073
18/12/2019 77.00p 77.51p 75.70p 76.40p 5147658
17/12/2019 78.60p 78.70p 77.10p 77.20p 3898915
16/12/2019 78.10p 78.80p 77.70p 78.50p 4154444
13/12/2019 78.10p 80.20p 77.40p 78.00p 13755180
12/12/2019 75.20p 76.30p 75.20p 75.90p 8172794
11/12/2019 78.40p 78.40p 75.90p 76.40p 7268492
10/12/2019 79.30p 79.30p 77.90p 78.40p 3569007
09/12/2019 78.10p 79.40p 77.30p 79.30p 5413794
06/12/2019 76.30p 78.00p 76.30p 78.00p 5490356
05/12/2019 77.00p 77.30p 76.70p 77.00p 3992248
04/12/2019 75.00p 77.30p 75.00p 76.90p 4041957
03/12/2019 75.90p 76.50p 75.00p 75.20p 4727411
02/12/2019 75.70p 76.11p 75.40p 75.50p 2272789
29/11/2019 75.70p 76.60p 75.50p 75.80p 4990153
28/11/2019 74.40p 76.10p 74.40p 76.10p 3274242
27/11/2019 74.80p 75.40p 74.20p 75.00p 5292284
26/11/2019 73.30p 74.60p 72.80p 74.50p 4687823
25/11/2019 72.80p 73.60p 72.36p 73.50p 3051192
22/11/2019 71.00p 72.70p 70.90p 72.50p 3431877
21/11/2019 71.60p 71.60p 70.60p 71.50p 3046058
20/11/2019 71.50p 72.00p 71.00p 71.00p 2763271
19/11/2019 71.70p 72.00p 71.33p 72.00p 4596424
18/11/2019 71.70p 71.80p 71.30p 71.60p 3098120
15/11/2019 71.40p 72.40p 70.90p 71.50p 2576103
14/11/2019 71.00p 72.00p 71.00p 72.00p 6317667
13/11/2019 71.70p 71.70p 70.40p 71.30p 5189053
12/11/2019 72.80p 72.80p 71.30p 71.70p 9661776
11/11/2019 72.50p 73.00p 72.40p 72.60p 2155849
08/11/2019 73.20p 73.50p 72.75p 72.90p 4255094
07/11/2019 73.80p 74.40p 73.00p 73.00p 16205457
06/11/2019 74.40p 74.40p 73.60p 74.20p 3452765
05/11/2019 74.50p 74.50p 73.61p 74.00p 5631314
04/11/2019 74.00p 74.60p 73.81p 74.20p 2042436
01/11/2019 74.60p 75.30p 74.00p 74.00p 3311376
31/10/2019 74.60p 75.90p 74.60p 74.80p 3952133
30/10/2019 73.70p 74.93p 73.70p 74.80p 5752447
29/10/2019 74.00p 74.00p 73.60p 74.00p 3672024
28/10/2019 73.80p 74.10p 73.36p 74.00p 2083014
25/10/2019 73.50p 74.00p 73.10p 73.90p 3296188

*Close Price adjusted for both dividends and splits