Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2024 38.28p 38.28p 37.20p 37.98p 2394180
23/12/2024 37.58p 37.72p 36.94p 37.42p 6302053
20/12/2024 37.22p 38.18p 37.22p 37.58p 36690096
19/12/2024 39.26p 39.26p 37.40p 37.72p 10759002
18/12/2024 38.88p 38.88p 38.22p 38.32p 4348721
17/12/2024 38.88p 38.98p 38.18p 38.32p 6456012
16/12/2024 38.90p 39.26p 38.82p 38.94p 5917340
13/12/2024 38.84p 39.28p 38.84p 39.12p 3770367
12/12/2024 39.44p 39.74p 38.94p 39.00p 6251375
11/12/2024 40.92p 40.92p 39.78p 39.94p 4353122
10/12/2024 40.44p 40.44p 39.54p 39.98p 5064393
09/12/2024 40.80p 40.84p 39.76p 39.92p 5289075
06/12/2024 41.04p 41.04p 40.16p 40.30p 5542604
05/12/2024 40.50p 40.74p 40.34p 40.56p 6804572
04/12/2024 39.76p 40.54p 39.33p 40.54p 9472285
03/12/2024 38.50p 39.64p 38.50p 39.64p 5958467
02/12/2024 40.02p 40.02p 38.92p 39.18p 4108749
29/11/2024 39.40p 39.96p 38.74p 39.56p 20068764
28/11/2024 39.00p 39.62p 39.00p 39.54p 2705036
27/11/2024 38.84p 39.56p 38.42p 39.38p 4985347
26/11/2024 39.56p 39.56p 38.56p 38.60p 3565443
25/11/2024 39.48p 39.54p 38.60p 38.94p 17389784
22/11/2024 38.40p 38.90p 38.40p 38.66p 4358934
21/11/2024 38.00p 38.54p 38.00p 38.32p 6736572
20/11/2024 38.00p 39.02p 38.00p 38.32p 5933391
19/11/2024 38.92p 38.92p 38.18p 38.76p 6123275
18/11/2024 39.20p 39.26p 38.20p 38.24p 10064153
15/11/2024 39.30p 39.36p 38.52p 39.32p 5456367
14/11/2024 37.70p 39.08p 37.56p 38.88p 11628491
13/11/2024 39.24p 39.24p 37.83p 37.86p 13070998
12/11/2024 39.00p 39.12p 38.54p 38.64p 7354360
11/11/2024 38.20p 39.22p 38.20p 39.00p 3328903
08/11/2024 38.00p 39.03p 38.00p 38.76p 3102321
07/11/2024 38.44p 38.80p 37.92p 38.42p 5855138
06/11/2024 39.32p 39.74p 38.06p 38.36p 18241268
05/11/2024 39.76p 39.98p 39.06p 39.06p 8921309
04/11/2024 39.76p 40.38p 39.74p 39.74p 9076261
01/11/2024 39.86p 41.32p 39.78p 39.96p 5345548
31/10/2024 40.56p 40.86p 39.78p 40.24p 11862499
30/10/2024 41.16p 41.66p 40.28p 40.82p 8838593
29/10/2024 41.10p 41.10p 40.04p 40.38p 9539356
28/10/2024 40.26p 40.76p 40.24p 40.54p 9531810
25/10/2024 40.60p 40.60p 40.12p 40.46p 7499042
24/10/2024 40.40p 40.66p 40.32p 40.40p 2368141
23/10/2024 40.90p 40.90p 40.23p 40.40p 3180576
22/10/2024 40.56p 40.82p 40.18p 40.42p 5861869
21/10/2024 40.88p 41.40p 40.68p 40.70p 8747671
18/10/2024 41.42p 41.64p 40.76p 41.12p 6265423
17/10/2024 41.40p 41.96p 41.36p 41.50p 4224911
16/10/2024 41.10p 41.96p 40.78p 41.88p 8321198
15/10/2024 40.50p 40.88p 40.34p 40.74p 6612626
14/10/2024 40.60p 41.27p 40.22p 40.60p 4382753
11/10/2024 40.50p 41.12p 40.44p 40.56p 4888967
10/10/2024 41.18p 42.20p 40.62p 40.66p 6191843
09/10/2024 41.08p 41.58p 40.98p 41.24p 4818740
08/10/2024 41.50p 41.90p 40.98p 41.10p 4495767
07/10/2024 43.30p 43.30p 41.56p 41.62p 4457843
04/10/2024 42.06p 42.78p 42.00p 42.18p 7279498
03/10/2024 42.02p 42.60p 42.02p 42.14p 2887326
02/10/2024 43.40p 43.40p 42.08p 42.18p 4669910
01/10/2024 43.00p 43.32p 42.30p 42.84p 5385981
30/09/2024 42.74p 42.88p 42.08p 42.50p 9553609
27/09/2024 43.00p 43.00p 42.48p 42.68p 5861512
26/09/2024 42.02p 43.00p 41.60p 42.44p 7509326
25/09/2024 41.62p 42.10p 41.28p 41.82p 7532547
24/09/2024 41.02p 42.00p 41.02p 41.32p 4976451
23/09/2024 41.18p 42.02p 41.18p 41.76p 2531870
20/09/2024 42.40p 42.40p 41.72p 41.92p 19488796
19/09/2024 42.06p 42.38p 41.44p 42.20p 8677720
18/09/2024 42.20p 42.20p 41.35p 41.40p 4719069
17/09/2024 42.20p 42.38p 41.84p 41.84p 5998785
16/09/2024 41.14p 42.38p 41.14p 42.14p 4717934
13/09/2024 41.02p 42.26p 41.02p 42.10p 6679037
12/09/2024 41.98p 41.98p 41.02p 41.60p 4202689
11/09/2024 40.56p 41.58p 40.54p 41.00p 5104721
10/09/2024 40.00p 41.12p 40.00p 40.98p 8416261
09/09/2024 41.86p 41.86p 40.50p 40.56p 7714620
06/09/2024 41.52p 41.52p 40.50p 40.88p 7886960
05/09/2024 42.00p 42.00p 40.46p 40.46p 4483441
04/09/2024 41.00p 41.62p 40.82p 41.42p 10334494
03/09/2024 41.62p 41.98p 41.02p 41.04p 4607379
02/09/2024 41.16p 42.56p 41.16p 41.62p 3789077
30/08/2024 41.22p 42.08p 41.22p 41.68p 9538909
29/08/2024 41.98p 42.20p 41.08p 41.08p 4061168
28/08/2024 42.16p 42.50p 39.00p 41.78p 7400991
27/08/2024 42.72p 43.96p 42.16p 42.24p 11884548
23/08/2024 42.30p 42.74p 42.00p 42.50p 5239645
22/08/2024 41.90p 42.42p 41.86p 42.04p 9596096
21/08/2024 41.80p 41.98p 41.34p 41.88p 4017783
20/08/2024 42.00p 42.22p 41.48p 41.60p 3084883
19/08/2024 42.04p 42.76p 41.50p 41.92p 4552176
16/08/2024 42.00p 42.24p 41.48p 41.80p 4459294
15/08/2024 42.30p 42.56p 41.80p 42.04p 3653817
14/08/2024 42.28p 42.56p 41.72p 41.94p 4415030
13/08/2024 40.84p 41.96p 40.84p 41.86p 5751040
12/08/2024 40.92p 41.64p 40.74p 41.40p 2925317
09/08/2024 41.50p 41.76p 40.76p 41.14p 3827829
08/08/2024 41.14p 42.32p 40.70p 40.70p 10118660
07/08/2024 41.02p 42.26p 41.02p 42.04p 5724320
06/08/2024 41.76p 41.93p 40.90p 41.62p 6285048
05/08/2024 41.58p 42.44p 40.60p 41.44p 6909261
02/08/2024 41.16p 42.32p 40.87p 42.32p 8961088
01/08/2024 41.70p 41.86p 40.72p 41.58p 6504904
31/07/2024 41.50p 41.68p 40.62p 40.70p 7221805
30/07/2024 41.66p 42.08p 40.64p 40.98p 5635800
29/07/2024 41.54p 41.72p 40.86p 40.88p 5498966
26/07/2024 41.00p 41.16p 40.32p 40.92p 5296633
25/07/2024 41.10p 41.10p 40.12p 40.32p 7020786
24/07/2024 42.16p 42.16p 40.50p 40.50p 6275414
23/07/2024 41.70p 41.72p 41.00p 41.38p 4014799
22/07/2024 42.00p 42.48p 41.54p 41.54p 4238973
19/07/2024 42.00p 42.80p 41.48p 41.74p 2604189
18/07/2024 42.70p 42.70p 42.12p 42.12p 4514693
17/07/2024 41.76p 42.70p 41.76p 42.18p 5628603
16/07/2024 42.58p 43.08p 41.78p 42.46p 3098081
15/07/2024 41.76p 42.84p 41.76p 42.60p 5147787
12/07/2024 42.00p 43.00p 41.86p 42.38p 5598784
11/07/2024 42.50p 43.00p 41.96p 42.56p 5505791
10/07/2024 42.10p 42.68p 41.22p 42.40p 3977322
09/07/2024 41.00p 42.28p 41.00p 41.90p 26742256
08/07/2024 42.16p 42.34p 41.56p 41.82p 7723418
05/07/2024 40.36p 42.34p 40.36p 42.20p 6632365
04/07/2024 41.86p 41.86p 40.46p 41.80p 6099005
03/07/2024 41.00p 41.76p 39.86p 41.34p 10343666
02/07/2024 41.30p 41.36p 40.14p 40.72p 4360877
01/07/2024 40.94p 41.38p 40.20p 40.20p 4579525
28/06/2024 40.16p 40.58p 39.30p 40.34p 5897438
27/06/2024 39.90p 40.12p 39.08p 40.00p 3288159
26/06/2024 40.50p 40.50p 39.30p 39.94p 6492968
25/06/2024 39.96p 40.46p 39.14p 39.92p 4781325
24/06/2024 40.00p 40.18p 38.92p 40.10p 4689888
21/06/2024 39.16p 39.94p 39.06p 39.10p 18471768
20/06/2024 39.10p 39.76p 39.10p 39.44p 4676105
19/06/2024 39.12p 39.66p 39.12p 39.14p 5154017
18/06/2024 40.00p 40.00p 39.33p 39.60p 6916260
17/06/2024 40.48p 40.48p 39.30p 39.30p 3388499
14/06/2024 39.50p 39.80p 39.34p 39.72p 3709488
13/06/2024 39.48p 40.02p 39.12p 39.48p 7347659
12/06/2024 40.08p 40.14p 39.08p 39.70p 6136000
11/06/2024 39.74p 40.68p 39.16p 39.18p 16830064
10/06/2024 40.52p 40.58p 39.82p 39.82p 7593487
07/06/2024 41.60p 41.62p 40.04p 40.04p 5578362
06/06/2024 41.98p 41.98p 41.08p 41.26p 33056260
05/06/2024 42.50p 42.62p 40.82p 42.38p 4127011
04/06/2024 41.30p 42.22p 41.18p 41.96p 8556249
03/06/2024 41.06p 42.38p 41.06p 42.38p 8349308
31/05/2024 41.36p 41.52p 40.40p 41.10p 18815016
30/05/2024 39.92p 41.82p 39.40p 41.34p 31669666
29/05/2024 40.88p 40.88p 39.92p 40.38p 4793112
28/05/2024 40.26p 41.66p 37.54p 40.16p 8920590
24/05/2024 40.16p 40.95p 40.00p 40.50p 10978633
23/05/2024 40.72p 41.20p 40.18p 40.18p 8030346
22/05/2024 41.50p 42.13p 40.54p 40.76p 15378088
21/05/2024 42.16p 43.64p 41.82p 42.26p 8915842
20/05/2024 42.24p 43.86p 42.24p 42.72p 4423472
17/05/2024 42.16p 43.42p 42.16p 42.78p 12535383
16/05/2024 42.38p 43.64p 42.38p 43.16p 5320159
15/05/2024 41.72p 43.78p 41.72p 43.46p 15122123
14/05/2024 41.72p 42.80p 41.72p 42.32p 10140010
13/05/2024 41.40p 42.96p 41.40p 42.34p 3751125
10/05/2024 41.74p 43.06p 41.74p 42.30p 8583244
09/05/2024 42.26p 42.96p 42.26p 42.72p 14007644
08/05/2024 42.86p 43.00p 42.10p 42.60p 13188330
07/05/2024 42.28p 42.86p 41.76p 42.68p 9604143
03/05/2024 41.60p 42.44p 41.38p 41.62p 6452473
02/05/2024 42.08p 42.08p 41.04p 41.64p 11513620
01/05/2024 40.50p 41.52p 40.50p 40.90p 3552350
30/04/2024 42.30p 42.30p 41.08p 41.22p 10290775
29/04/2024 42.32p 42.32p 41.36p 41.70p 29071452
26/04/2024 41.36p 41.72p 40.84p 41.44p 18626852
25/04/2024 41.70p 41.70p 40.50p 40.88p 5229890
24/04/2024 42.10p 42.14p 40.60p 40.90p 4871226
23/04/2024 41.20p 41.92p 41.14p 41.80p 27685192
22/04/2024 41.14p 42.22p 41.08p 41.44p 3379343
19/04/2024 40.92p 41.08p 40.08p 41.00p 3985688
18/04/2024 40.34p 41.00p 40.22p 40.66p 3242713
17/04/2024 39.74p 40.72p 39.74p 40.20p 8120634
16/04/2024 40.50p 41.06p 40.04p 40.06p 4465559
15/04/2024 41.16p 41.56p 40.91p 41.12p 3723487
12/04/2024 42.52p 42.52p 41.20p 41.20p 4007859
11/04/2024 41.14p 42.06p 41.12p 41.60p 2296744
10/04/2024 41.94p 42.68p 41.14p 41.40p 7468892
09/04/2024 41.10p 42.26p 41.10p 41.82p 3982665
08/04/2024 42.20p 42.26p 41.16p 41.78p 3405921
05/04/2024 41.22p 42.39p 41.10p 41.34p 2575853
04/04/2024 41.00p 42.02p 41.00p 41.68p 5617266
03/04/2024 41.44p 41.60p 41.04p 41.26p 5524026
02/04/2024 43.34p 43.34p 41.28p 41.28p 7381325
28/03/2024 42.22p 42.90p 41.06p 42.32p 5935908
27/03/2024 41.32p 42.08p 41.32p 41.90p 5317019
26/03/2024 41.22p 42.12p 41.22p 41.54p 9827304
25/03/2024 41.00p 41.88p 41.00p 41.50p 5270251
22/03/2024 42.40p 42.40p 41.12p 42.00p 13622972
21/03/2024 42.08p 42.38p 41.22p 41.58p 9199857
20/03/2024 41.30p 41.44p 41.30p 41.50p 4187425
19/03/2024 41.30p 42.08p 40.76p 41.44p 8014685
18/03/2024 40.48p 41.78p 40.48p 41.50p 6137230
15/03/2024 41.04p 41.54p 40.38p 41.50p 22103148
14/03/2024 42.08p 42.08p 40.36p 40.56p 5235408
13/03/2024 41.46p 42.10p 40.96p 40.96p 5777913

*Close Price adjusted for both dividends and splits