Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/10/2014 44.45p 44.45p 43.97p 44.21p 498173
01/10/2014 44.69p 44.69p 43.97p 44.45p 319733
30/09/2014 44.69p 44.93p 44.21p 44.69p 1323350
29/09/2014 44.21p 44.69p 44.21p 44.45p 26667748
26/09/2014 44.69p 44.69p 44.09p 44.45p 375390
25/09/2014 44.21p 44.93p 43.97p 44.69p 475591
24/09/2014 43.25p 43.97p 42.41p 43.97p 1097381
23/09/2014 43.12p 44.30p 42.88p 44.30p 502676
22/09/2014 43.83p 44.09p 42.65p 43.12p 689994
19/09/2014 44.30p 44.54p 42.88p 42.88p 674091
18/09/2014 44.30p 44.30p 43.92p 44.07p 119731
17/09/2014 44.30p 44.55p 43.12p 43.83p 341719
16/09/2014 44.78p 44.78p 43.83p 44.07p 263821
15/09/2014 44.07p 45.01p 43.69p 45.01p 67315
12/09/2014 43.59p 44.30p 43.59p 44.30p 368516
11/09/2014 43.83p 43.83p 43.24p 43.83p 314082
10/09/2014 44.54p 44.54p 43.81p 43.83p 424616
09/09/2014 44.78p 44.84p 43.83p 44.30p 279665
08/09/2014 44.54p 44.54p 43.91p 44.30p 1395831
05/09/2014 44.30p 44.84p 43.77p 44.54p 4454745
04/09/2014 44.78p 44.78p 44.30p 44.30p 3859511
03/09/2014 44.07p 45.01p 44.07p 45.01p 2340836
02/09/2014 43.83p 44.54p 43.83p 44.07p 274013
01/09/2014 44.30p 44.54p 43.83p 44.30p 412457
29/08/2014 44.30p 44.54p 43.76p 44.54p 154470
28/08/2014 43.59p 44.54p 42.98p 44.54p 469275
27/08/2014 42.88p 43.12p 42.17p 43.12p 71694
26/08/2014 42.17p 42.88p 42.17p 42.41p 211882
22/08/2014 42.17p 42.65p 42.17p 42.65p 989879
21/08/2014 43.12p 43.12p 41.70p 41.70p 855062
20/08/2014 43.12p 43.26p 43.12p 43.12p 272144
19/08/2014 43.36p 43.36p 43.12p 43.12p 294967
18/08/2014 43.12p 43.47p 43.12p 43.36p 548058
15/08/2014 43.12p 43.59p 42.88p 42.88p 330941
14/08/2014 42.65p 43.12p 42.41p 42.88p 168958
13/08/2014 41.46p 42.65p 41.22p 42.65p 86613184
12/08/2014 41.70p 41.70p 41.22p 41.46p 101182
11/08/2014 41.46p 41.93p 41.22p 41.70p 1078136
08/08/2014 41.22p 41.52p 41.22p 41.46p 531976
07/08/2014 41.46p 41.52p 40.82p 41.22p 223958
06/08/2014 41.93p 42.17p 41.46p 41.46p 627330
05/08/2014 41.70p 42.17p 41.27p 42.17p 711666
04/08/2014 42.17p 42.65p 41.67p 41.70p 616580
01/08/2014 41.70p 42.65p 41.46p 41.93p 537943
31/07/2014 41.70p 42.64p 41.54p 41.70p 1577348
30/07/2014 41.70p 41.70p 41.38p 41.70p 466291
29/07/2014 42.65p 42.65p 41.58p 41.70p 430542
28/07/2014 41.70p 42.65p 41.70p 42.65p 126138
25/07/2014 42.41p 42.65p 41.82p 42.41p 301067
24/07/2014 42.65p 42.88p 41.93p 42.65p 117445
23/07/2014 43.12p 43.12p 42.41p 42.41p 521135
22/07/2014 43.12p 43.12p 41.82p 42.88p 141007
21/07/2014 41.70p 43.12p 41.46p 43.12p 258548
18/07/2014 42.88p 42.88p 41.46p 41.46p 371930
17/07/2014 43.12p 43.12p 41.46p 42.41p 432428
16/07/2014 43.12p 43.12p 42.17p 42.88p 183723
15/07/2014 41.93p 43.12p 41.93p 43.12p 56830
14/07/2014 42.41p 42.88p 41.22p 42.88p 595371
11/07/2014 42.17p 43.12p 41.46p 42.65p 1359725
10/07/2014 41.70p 42.41p 41.27p 42.41p 259137
09/07/2014 41.46p 42.17p 41.46p 41.93p 220348
08/07/2014 42.17p 42.59p 41.70p 42.17p 493696
07/07/2014 40.51p 43.12p 40.51p 42.41p 1157098
04/07/2014 41.70p 41.70p 40.51p 40.75p 2010814
03/07/2014 40.75p 41.22p 40.51p 41.22p 2745770
02/07/2014 40.51p 40.75p 40.28p 40.51p 472860
01/07/2014 40.28p 40.75p 40.28p 40.51p 427784
30/06/2014 40.51p 40.51p 40.04p 40.51p 1773799
27/06/2014 40.04p 40.28p 40.04p 40.28p 831192
26/06/2014 40.28p 40.28p 39.92p 40.28p 1772937
25/06/2014 40.28p 40.28p 39.88p 40.04p 2122684
24/06/2014 40.51p 40.51p 39.57p 40.28p 890910
23/06/2014 40.51p 40.75p 39.72p 40.51p 567696
20/06/2014 40.04p 40.51p 39.33p 40.28p 20764242
19/06/2014 40.28p 40.51p 40.04p 40.04p 5291924
18/06/2014 40.28p 40.75p 40.04p 40.04p 4647018
17/06/2014 40.28p 40.51p 40.04p 40.28p 3347746
16/06/2014 40.99p 40.99p 40.11p 40.51p 4043899
13/06/2014 41.22p 41.22p 40.50p 40.63p 1682984
12/06/2014 40.99p 40.99p 40.51p 40.51p 582442
11/06/2014 40.75p 41.22p 40.75p 40.99p 192935
10/06/2014 40.75p 41.70p 40.51p 40.99p 1177128
09/06/2014 40.51p 40.75p 40.42p 40.75p 1118355
06/06/2014 40.75p 40.99p 40.56p 40.75p 674681
05/06/2014 40.99p 40.99p 40.75p 40.99p 320739
04/06/2014 40.99p 41.22p 40.83p 41.22p 74752
03/06/2014 40.75p 41.22p 40.75p 40.99p 4230702
02/06/2014 41.22p 41.22p 40.89p 41.22p 809707
30/05/2014 41.22p 41.22p 40.75p 40.99p 261067
29/05/2014 41.22p 41.22p 40.75p 40.75p 204874
28/05/2014 41.22p 41.22p 40.89p 41.22p 205452
27/05/2014 40.51p 41.61p 40.51p 40.99p 1061583
23/05/2014 41.70p 41.70p 40.75p 40.75p 3864443
22/05/2014 41.46p 41.70p 41.34p 41.70p 375587
21/05/2014 41.70p 41.70p 41.36p 41.46p 123506
20/05/2014 41.22p 41.70p 40.99p 41.46p 1007149
19/05/2014 41.46p 41.46p 40.99p 40.99p 112415
16/05/2014 41.70p 41.70p 41.22p 41.46p 107878
15/05/2014 41.70p 41.70p 41.22p 41.22p 303072
14/05/2014 41.70p 41.70p 41.35p 41.70p 176816
13/05/2014 41.51p 41.62p 41.34p 41.46p 121659
12/05/2014 41.70p 41.70p 41.30p 41.46p 118465
09/05/2014 41.70p 41.70p 41.30p 41.70p 573752
08/05/2014 41.46p 41.70p 41.22p 41.70p 171874
07/05/2014 41.22p 41.66p 40.99p 41.22p 193123
06/05/2014 41.46p 41.70p 41.11p 41.70p 250778
02/05/2014 41.70p 41.70p 40.66p 41.46p 257859
01/05/2014 40.75p 41.70p 40.75p 41.70p 43785
30/04/2014 40.75p 41.70p 40.33p 41.70p 368346
29/04/2014 41.46p 41.70p 40.75p 40.75p 752811
28/04/2014 40.75p 41.32p 40.41p 40.75p 133937
25/04/2014 40.75p 40.75p 40.04p 40.75p 181640
24/04/2014 40.75p 40.75p 40.28p 40.51p 307907
23/04/2014 40.75p 40.80p 40.51p 40.51p 180576
22/04/2014 41.22p 41.22p 40.49p 40.99p 18860
17/04/2014 40.99p 40.99p 40.44p 40.75p 213796
16/04/2014 41.22p 41.22p 40.26p 40.75p 552284
15/04/2014 40.75p 41.11p 40.28p 40.28p 68355
14/04/2014 41.46p 41.46p 40.93p 41.11p 247688
11/04/2014 40.75p 41.22p 40.65p 40.99p 79066
10/04/2014 41.22p 41.70p 40.31p 41.22p 5852292
09/04/2014 40.28p 40.68p 40.28p 40.51p 214600
08/04/2014 40.83p 40.94p 40.47p 40.87p 187591
07/04/2014 40.51p 40.98p 40.46p 40.75p 323177
04/04/2014 40.99p 40.99p 40.15p 40.63p 336017
03/04/2014 40.75p 40.75p 40.09p 40.75p 288040
02/04/2014 40.75p 40.75p 40.28p 40.51p 335767
01/04/2014 40.51p 40.51p 40.11p 40.51p 232494
31/03/2014 40.75p 40.75p 40.04p 40.51p 443563
28/03/2014 39.57p 40.94p 39.45p 40.04p 539973
27/03/2014 39.57p 39.80p 39.21p 39.80p 334512
26/03/2014 39.33p 39.57p 39.09p 39.09p 2656539
25/03/2014 39.57p 39.57p 39.09p 39.57p 354399
24/03/2014 39.33p 39.57p 38.77p 39.57p 186809
21/03/2014 39.33p 39.33p 39.19p 39.33p 241631
20/03/2014 39.57p 39.57p 38.85p 38.97p 129025
19/03/2014 39.52p 39.53p 38.99p 39.21p 54653
18/03/2014 38.85p 39.33p 38.68p 39.33p 638223
17/03/2014 38.58p 39.33p 38.58p 38.97p 159959
14/03/2014 38.76p 38.83p 38.48p 38.62p 140421
13/03/2014 38.62p 38.76p 38.43p 38.62p 1383285
12/03/2014 38.38p 38.85p 38.14p 38.85p 416283
11/03/2014 38.62p 38.85p 38.38p 38.62p 279164
10/03/2014 38.62p 38.85p 38.14p 38.62p 264904
07/03/2014 38.56p 38.74p 38.38p 38.74p 211819
06/03/2014 39.09p 39.09p 38.57p 38.62p 658125
05/03/2014 38.85p 39.09p 38.39p 38.85p 704804
04/03/2014 38.85p 38.85p 38.38p 38.85p 459369
03/03/2014 38.62p 39.16p 37.91p 38.85p 276349
28/02/2014 38.85p 39.33p 38.85p 38.97p 120941
27/02/2014 39.33p 39.41p 38.62p 39.33p 120731
26/02/2014 39.33p 39.33p 38.62p 39.33p 138931
25/02/2014 39.33p 39.33p 38.85p 39.33p 126909
24/02/2014 39.09p 39.33p 38.85p 38.85p 712801
21/02/2014 39.09p 39.33p 38.77p 38.97p 723785
20/02/2014 38.62p 39.33p 38.62p 39.33p 2339944
19/02/2014 38.62p 39.04p 38.62p 38.85p 341575
18/02/2014 38.85p 38.85p 38.84p 38.85p 2256582
17/02/2014 38.85p 39.33p 38.75p 38.85p 595551
14/02/2014 39.33p 39.33p 38.82p 39.33p 3136894
13/02/2014 37.43p 39.27p 37.43p 38.85p 3306112
12/02/2014 37.43p 37.43p 37.09p 37.43p 2516169
11/02/2014 37.43p 37.43p 37.20p 37.20p 1920144
10/02/2014 37.20p 37.38p 36.53p 37.20p 779478
07/02/2014 37.20p 37.34p 36.96p 37.20p 9601162
06/02/2014 36.96p 37.43p 36.96p 36.96p 15414771
05/02/2014 37.20p 37.67p 36.96p 37.43p 246459
04/02/2014 37.67p 38.14p 37.41p 37.43p 437431
03/02/2014 37.67p 37.67p 37.09p 37.67p 170584
31/01/2014 36.96p 37.67p 36.96p 37.43p 90571
30/01/2014 37.43p 37.67p 37.20p 37.20p 2206630
29/01/2014 37.43p 37.67p 37.43p 37.67p 562917
28/01/2014 37.43p 37.67p 37.43p 37.67p 120983
27/01/2014 37.20p 37.91p 37.20p 37.67p 435802
24/01/2014 37.67p 37.83p 37.37p 37.67p 2760714
23/01/2014 37.43p 37.67p 37.27p 37.43p 92861
22/01/2014 37.67p 37.91p 37.34p 37.67p 1566785
21/01/2014 37.43p 37.84p 37.33p 37.67p 235039
20/01/2014 37.67p 37.84p 37.53p 37.67p 1366838
17/01/2014 37.67p 37.85p 37.53p 37.67p 89973
16/01/2014 37.43p 37.91p 37.20p 37.43p 347488
15/01/2014 37.43p 37.91p 37.24p 37.67p 630988
14/01/2014 37.91p 37.91p 37.20p 37.91p 532903
13/01/2014 37.91p 37.91p 37.20p 37.91p 533909
10/01/2014 37.67p 38.14p 37.43p 37.43p 840338
09/01/2014 37.91p 38.71p 37.67p 37.91p 814247
08/01/2014 37.67p 38.38p 37.62p 37.67p 92408
07/01/2014 37.43p 38.38p 37.43p 38.38p 1409748
06/01/2014 36.72p 37.91p 36.49p 37.67p 1071148
03/01/2014 36.01p 37.01p 36.01p 36.49p 784072
02/01/2014 36.01p 36.01p 36.00p 36.01p 413333
31/12/2013 36.01p 36.01p 35.77p 36.01p 241784
30/12/2013 36.01p 36.25p 35.77p 35.77p 133897
27/12/2013 36.25p 36.49p 36.01p 36.01p 60776
24/12/2013 36.01p 36.01p 36.01p 36.01p 163477
23/12/2013 36.01p 36.01p 35.77p 35.77p 1044649
20/12/2013 36.01p 36.01p 36.00p 36.01p 1991197
19/12/2013 36.01p 36.06p 35.78p 36.01p 6335946
18/12/2013 36.01p 36.01p 35.89p 35.89p 4280833
17/12/2013 36.01p 36.01p 35.77p 35.89p 221334

*Close Price adjusted for both dividends and splits