Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/01/2019 55.00p 55.90p 54.43p 54.90p 3363337
21/01/2019 54.80p 55.00p 54.59p 54.60p 2209920
18/01/2019 53.80p 54.70p 53.80p 54.50p 3699018
17/01/2019 53.00p 54.10p 53.00p 54.10p 2053762
16/01/2019 54.80p 54.90p 53.40p 53.50p 1660439
15/01/2019 55.70p 55.70p 54.30p 54.30p 3614886
14/01/2019 56.30p 56.30p 54.80p 54.80p 2847518
11/01/2019 55.50p 56.30p 54.70p 55.90p 2265261
10/01/2019 55.30p 55.30p 53.90p 54.50p 5024381
09/01/2019 55.00p 55.30p 54.50p 54.80p 4807041
08/01/2019 54.70p 56.10p 54.40p 55.70p 2572146
07/01/2019 54.00p 54.60p 53.87p 54.60p 1721565
04/01/2019 53.00p 53.80p 53.00p 53.80p 2987344
03/01/2019 54.00p 54.00p 52.80p 52.80p 1413862
02/01/2019 53.40p 53.40p 52.68p 52.90p 1622930
31/12/2018 53.50p 53.50p 52.80p 52.80p 527791
28/12/2018 54.00p 54.00p 52.47p 52.50p 2191336
27/12/2018 53.10p 53.80p 52.70p 52.70p 1407995
24/12/2018 54.90p 54.90p 53.30p 53.30p 304287
21/12/2018 54.60p 54.60p 53.50p 53.50p 5895484
20/12/2018 54.20p 54.60p 53.66p 54.30p 5240346
19/12/2018 53.00p 54.80p 53.00p 54.60p 2526289
18/12/2018 52.60p 54.60p 52.60p 53.90p 3204917
17/12/2018 52.60p 53.80p 52.60p 53.40p 1289119
14/12/2018 53.50p 53.70p 52.90p 53.00p 1662372
13/12/2018 54.00p 54.10p 53.50p 53.60p 3148956
12/12/2018 55.30p 55.30p 54.60p 54.70p 5604725
11/12/2018 53.70p 54.80p 53.12p 54.40p 2599778
10/12/2018 55.00p 55.00p 53.70p 53.70p 4400520
07/12/2018 53.40p 55.00p 53.40p 55.00p 2526480
06/12/2018 53.00p 54.30p 52.90p 54.30p 3587926
05/12/2018 52.80p 54.55p 52.80p 54.30p 2825821
04/12/2018 53.80p 54.30p 53.00p 54.30p 3220680
03/12/2018 53.70p 53.90p 53.00p 53.10p 1695077
30/11/2018 53.90p 54.21p 53.40p 53.40p 4014843
29/11/2018 54.00p 54.70p 53.65p 54.00p 4067050
28/11/2018 54.90p 55.20p 54.40p 54.40p 4197884
27/11/2018 54.60p 55.00p 54.60p 54.80p 1907339
26/11/2018 55.00p 55.30p 54.65p 54.80p 2071314
23/11/2018 54.80p 55.43p 54.70p 54.70p 2605027
22/11/2018 56.40p 56.40p 54.90p 54.90p 3677482
21/11/2018 56.00p 56.70p 56.00p 56.50p 2173032
20/11/2018 56.60p 57.30p 56.40p 56.60p 2608564
19/11/2018 56.40p 57.50p 56.35p 57.50p 5845954
16/11/2018 56.10p 56.40p 55.60p 56.40p 3138795
15/11/2018 57.70p 58.08p 55.70p 56.00p 3674574
14/11/2018 57.20p 58.10p 56.80p 57.50p 5778256
13/11/2018 56.90p 56.90p 55.90p 56.60p 1788016
12/11/2018 57.20p 57.20p 55.60p 55.80p 1519762
09/11/2018 56.70p 57.10p 56.50p 57.00p 3670593
08/11/2018 56.50p 56.70p 55.80p 56.60p 7097791
07/11/2018 56.60p 56.60p 55.10p 55.90p 9432914
06/11/2018 56.00p 56.50p 55.70p 56.30p 1462193
05/11/2018 55.50p 56.50p 55.50p 55.80p 1926467
02/11/2018 54.50p 56.40p 54.10p 56.30p 2951545
01/11/2018 53.70p 53.70p 52.90p 53.70p 9763994
31/10/2018 54.10p 54.10p 52.40p 52.40p 4097029
30/10/2018 53.50p 54.10p 53.50p 53.50p 1161166
29/10/2018 54.60p 54.70p 53.80p 53.80p 1385918
26/10/2018 53.90p 54.40p 53.60p 54.30p 1113963
25/10/2018 55.50p 55.50p 53.90p 54.00p 1987345
24/10/2018 54.30p 54.50p 54.10p 54.40p 1270368
23/10/2018 54.90p 55.10p 53.80p 53.80p 8189141
22/10/2018 56.40p 56.40p 55.10p 55.40p 1412218
19/10/2018 55.80p 56.20p 55.70p 56.00p 2368577
18/10/2018 55.00p 56.40p 55.00p 56.00p 5233124
17/10/2018 54.90p 55.70p 54.40p 55.70p 2925052
16/10/2018 54.60p 54.80p 54.20p 54.30p 2926620
15/10/2018 54.40p 54.60p 54.10p 54.60p 1736333
12/10/2018 54.80p 55.90p 54.40p 54.50p 2331265
11/10/2018 55.40p 55.80p 55.40p 55.50p 3187650
10/10/2018 55.90p 56.30p 55.90p 56.20p 2423439
09/10/2018 55.40p 56.10p 55.40p 55.60p 2315342
08/10/2018 55.20p 56.00p 54.97p 55.30p 2947064
05/10/2018 53.30p 55.40p 53.30p 54.80p 5110230
04/10/2018 52.70p 54.40p 52.50p 54.30p 8312705
03/10/2018 54.70p 54.70p 52.90p 53.10p 2319538
02/10/2018 53.80p 53.80p 53.30p 53.30p 1963528
01/10/2018 54.10p 54.20p 53.75p 53.90p 3025753
28/09/2018 54.00p 54.60p 53.90p 54.10p 4544506
27/09/2018 54.20p 54.26p 54.00p 54.00p 3129998
26/09/2018 54.40p 54.50p 53.95p 54.00p 5316990
25/09/2018 55.90p 55.90p 54.10p 54.30p 1459770
24/09/2018 56.30p 56.60p 55.90p 55.90p 1081456
21/09/2018 57.20p 57.20p 56.40p 56.40p 6069491
20/09/2018 56.50p 57.20p 56.40p 56.90p 3424166
19/09/2018 56.80p 57.00p 56.60p 56.60p 2258456
18/09/2018 57.00p 57.00p 56.20p 56.60p 2141450
17/09/2018 55.20p 56.80p 55.00p 56.80p 2094806
14/09/2018 55.20p 55.50p 55.18p 55.40p 5623031
13/09/2018 55.20p 55.90p 55.20p 55.60p 2473278
12/09/2018 56.60p 56.60p 55.70p 56.30p 3369464
11/09/2018 56.00p 56.10p 55.80p 56.00p 1789149
10/09/2018 56.50p 56.50p 55.70p 55.70p 3113478
07/09/2018 56.20p 56.40p 55.50p 56.40p 2825496
06/09/2018 55.50p 56.20p 55.11p 56.20p 2040244
05/09/2018 53.80p 55.00p 53.67p 55.00p 6533660
04/09/2018 54.30p 54.70p 53.72p 54.00p 3901398
03/09/2018 55.10p 55.30p 53.50p 53.90p 3408286
31/08/2018 56.00p 56.00p 54.70p 54.80p 3372318
30/08/2018 55.50p 55.70p 54.80p 55.00p 3084941
29/08/2018 57.00p 57.00p 55.50p 55.50p 1970465
28/08/2018 57.00p 57.00p 55.80p 55.80p 1161875
24/08/2018 56.70p 57.00p 55.90p 56.70p 1968365
23/08/2018 55.30p 56.60p 55.30p 56.10p 4884189
22/08/2018 56.50p 56.55p 55.10p 55.50p 2344467
21/08/2018 58.00p 58.00p 56.30p 56.30p 1301626
20/08/2018 56.80p 57.70p 56.80p 56.80p 1359096
17/08/2018 57.10p 57.70p 56.87p 57.70p 2717937
16/08/2018 57.00p 57.30p 56.50p 57.00p 6284097
15/08/2018 56.90p 57.10p 56.20p 56.20p 1891779
14/08/2018 56.90p 57.00p 56.60p 56.70p 1558864
13/08/2018 57.20p 57.56p 56.70p 56.80p 1834198
10/08/2018 57.30p 57.80p 57.10p 57.60p 548797
09/08/2018 57.20p 58.04p 57.20p 57.40p 3808330
08/08/2018 56.60p 57.40p 56.60p 57.30p 3522556
07/08/2018 56.70p 56.70p 56.50p 56.60p 1379237
06/08/2018 56.50p 56.80p 56.40p 56.60p 997979
03/08/2018 56.80p 57.10p 56.40p 56.40p 1638282
02/08/2018 56.00p 56.60p 55.90p 56.50p 1268143
01/08/2018 55.90p 56.45p 55.80p 56.10p 1132264
31/07/2018 56.90p 56.97p 56.50p 56.60p 1869079
30/07/2018 57.30p 57.30p 56.80p 57.00p 1960729
27/07/2018 56.90p 57.40p 56.80p 57.10p 1774498
26/07/2018 56.20p 57.00p 56.20p 57.00p 2239256
25/07/2018 56.40p 56.70p 56.30p 56.60p 2737681
24/07/2018 55.70p 56.40p 55.60p 56.10p 8511675
23/07/2018 56.00p 56.10p 55.56p 55.80p 3174750
20/07/2018 56.10p 56.87p 55.00p 55.80p 2509721
19/07/2018 56.50p 56.95p 55.90p 55.90p 2331596
18/07/2018 56.50p 57.00p 56.10p 56.50p 3376406
17/07/2018 57.50p 57.50p 56.50p 56.90p 4820293
16/07/2018 57.50p 57.70p 57.10p 57.10p 1329561
13/07/2018 57.80p 58.00p 57.60p 57.70p 3039980
12/07/2018 57.50p 58.00p 57.40p 57.70p 6684107
11/07/2018 57.20p 57.40p 56.70p 57.30p 2077078
10/07/2018 57.10p 58.35p 57.10p 57.30p 2535101
09/07/2018 57.40p 57.50p 56.80p 57.00p 2421380
06/07/2018 57.50p 57.57p 57.20p 57.20p 3093761
05/07/2018 56.80p 57.60p 56.80p 57.40p 3370363
04/07/2018 57.70p 57.70p 56.18p 57.10p 942682
03/07/2018 57.40p 57.50p 56.40p 56.40p 1513064
02/07/2018 57.40p 57.80p 57.00p 57.10p 1553432
29/06/2018 57.80p 57.80p 57.50p 57.60p 1727015
28/06/2018 58.10p 58.20p 57.70p 57.80p 2122534
27/06/2018 58.20p 58.20p 57.70p 58.20p 2583435
26/06/2018 58.60p 58.60p 58.00p 58.20p 3102501
25/06/2018 58.20p 58.20p 57.80p 58.10p 1093705
22/06/2018 57.70p 58.50p 57.50p 58.00p 3491446
21/06/2018 58.00p 58.10p 57.70p 57.80p 1405412
20/06/2018 57.60p 58.60p 57.40p 57.90p 5504244
19/06/2018 56.80p 57.40p 56.00p 57.10p 2302855
18/06/2018 56.20p 57.06p 56.20p 56.90p 2194992
15/06/2018 56.80p 56.90p 55.90p 56.20p 5936727
14/06/2018 57.40p 57.40p 56.70p 56.70p 6502644
13/06/2018 58.00p 58.40p 57.30p 57.90p 9352622
12/06/2018 58.80p 58.80p 58.10p 58.10p 5210147
11/06/2018 58.30p 58.50p 57.00p 58.20p 3116091
08/06/2018 57.30p 58.20p 57.30p 58.20p 1508629
07/06/2018 57.30p 58.10p 57.30p 57.90p 1576515
06/06/2018 56.90p 57.30p 56.90p 57.30p 1574867
05/06/2018 57.20p 57.40p 56.90p 57.20p 2993333
04/06/2018 57.10p 57.40p 56.80p 57.00p 2917086
01/06/2018 56.60p 57.00p 56.40p 56.50p 2709556
31/05/2018 57.00p 57.70p 56.50p 56.60p 9217675
30/05/2018 55.60p 56.80p 55.60p 56.80p 4661617
29/05/2018 55.90p 56.60p 55.30p 56.10p 3466698
25/05/2018 56.60p 57.00p 55.81p 56.70p 4593972
24/05/2018 57.10p 57.80p 56.20p 56.50p 8148403
23/05/2018 60.20p 60.20p 56.00p 56.60p 3623623
22/05/2018 59.00p 59.00p 58.70p 59.00p 3252083
21/05/2018 58.70p 59.30p 58.60p 58.90p 2877848
18/05/2018 59.40p 59.70p 59.10p 59.30p 2502449
17/05/2018 59.90p 60.10p 59.30p 59.40p 3992949
16/05/2018 59.50p 60.20p 59.50p 60.00p 8087819
15/05/2018 59.30p 59.70p 59.20p 59.70p 1859793
14/05/2018 59.70p 59.70p 59.30p 59.40p 1885587
11/05/2018 59.50p 59.80p 59.30p 59.50p 2373486
10/05/2018 60.10p 60.15p 58.50p 59.00p 2517170
09/05/2018 60.10p 60.20p 59.90p 60.00p 2571760
08/05/2018 59.50p 60.20p 59.40p 60.20p 2270702
04/05/2018 60.30p 60.40p 58.80p 59.10p 2812485
03/05/2018 60.40p 60.70p 59.90p 60.00p 2480576
02/05/2018 59.40p 60.40p 59.40p 60.40p 7323011
01/05/2018 59.70p 60.00p 59.70p 60.00p 4084311
30/04/2018 60.00p 60.00p 59.50p 59.60p 3434441
27/04/2018 60.20p 60.20p 59.90p 60.00p 3350404
26/04/2018 59.90p 60.10p 59.72p 60.10p 7939164
25/04/2018 59.20p 60.00p 59.20p 59.90p 4031101
24/04/2018 58.00p 59.50p 57.85p 59.50p 23088120
23/04/2018 57.80p 58.40p 57.40p 58.00p 4574673
20/04/2018 57.60p 58.00p 57.60p 57.90p 2036216
19/04/2018 57.70p 58.35p 57.60p 58.00p 5104075
18/04/2018 57.50p 58.00p 57.14p 58.00p 5310061
17/04/2018 58.80p 58.80p 57.10p 57.10p 2335098
16/04/2018 58.20p 58.20p 57.70p 58.10p 3812390
13/04/2018 58.80p 59.00p 57.90p 58.00p 10865007
12/04/2018 58.80p 59.10p 58.40p 58.70p 2723105
11/04/2018 59.40p 60.00p 59.00p 59.30p 1486825
10/04/2018 60.00p 60.00p 59.70p 59.70p 1553850

*Close Price adjusted for both dividends and splits