Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/02/2024 44.16p 44.74p 43.18p 43.28p 5298270
31/01/2024 44.70p 45.00p 44.20p 44.54p 6565887
30/01/2024 45.16p 45.50p 44.38p 44.38p 5765230
29/01/2024 44.78p 45.40p 44.06p 45.36p 3982061
26/01/2024 45.16p 45.58p 44.00p 44.70p 4762943
25/01/2024 43.84p 44.96p 43.84p 44.96p 4933159
24/01/2024 43.84p 44.94p 43.84p 44.64p 3022049
23/01/2024 45.00p 45.22p 44.02p 44.12p 10983453
22/01/2024 44.78p 45.32p 44.50p 44.96p 11766588
19/01/2024 45.74p 45.74p 44.18p 44.46p 5870126
18/01/2024 45.42p 45.68p 44.10p 44.44p 8112415
17/01/2024 46.10p 46.37p 44.16p 44.54p 8497965
16/01/2024 46.70p 47.04p 46.14p 46.62p 4328679
15/01/2024 46.86p 47.78p 46.72p 46.86p 8834179
12/01/2024 45.68p 47.62p 45.68p 47.24p 6972266
11/01/2024 46.14p 46.88p 46.00p 46.68p 5609803
10/01/2024 46.80p 46.96p 46.08p 46.12p 6042020
09/01/2024 48.58p 48.58p 46.78p 46.78p 4626716
08/01/2024 48.34p 48.34p 46.64p 47.80p 3910787
05/01/2024 47.56p 47.92p 46.50p 47.36p 8535841
04/01/2024 47.28p 48.28p 46.94p 47.88p 11963821
03/01/2024 47.60p 48.48p 47.36p 47.50p 3846776
02/01/2024 47.92p 49.04p 47.76p 47.76p 5863216
29/12/2023 49.10p 49.16p 48.00p 48.12p 2770418
28/12/2023 49.06p 49.18p 48.66p 48.88p 3358328
27/12/2023 47.92p 48.80p 47.30p 48.76p 2671208
22/12/2023 47.94p 48.58p 46.18p 48.32p 10109808
21/12/2023 48.22p 48.66p 47.48p 48.26p 5286459
20/12/2023 46.50p 48.70p 46.50p 48.26p 11281297
19/12/2023 44.78p 46.76p 44.78p 46.52p 17217768
18/12/2023 45.70p 45.70p 44.38p 45.64p 6103412
15/12/2023 45.44p 47.08p 44.60p 44.76p 18227216
14/12/2023 44.32p 46.30p 44.32p 45.20p 8944225
13/12/2023 43.34p 44.10p 43.34p 43.68p 24003044
12/12/2023 43.94p 44.40p 43.40p 43.58p 6693905
11/12/2023 44.02p 45.38p 43.54p 44.30p 6744760
08/12/2023 45.40p 45.80p 43.76p 44.08p 6928371
07/12/2023 44.50p 45.22p 44.06p 44.06p 7007184
06/12/2023 45.40p 45.52p 44.54p 45.52p 5719137
05/12/2023 43.90p 45.22p 43.90p 44.62p 6479625
04/12/2023 44.50p 45.94p 43.98p 44.38p 4599190
01/12/2023 44.14p 45.32p 43.94p 45.28p 3858639
30/11/2023 45.00p 45.73p 44.20p 44.20p 12963599
29/11/2023 44.00p 45.88p 44.00p 45.80p 7422898
28/11/2023 45.20p 45.30p 44.10p 44.68p 4660512
27/11/2023 44.00p 44.96p 44.00p 44.88p 1651127
24/11/2023 44.40p 45.16p 44.00p 44.50p 3614556
23/11/2023 44.60p 45.20p 44.29p 44.54p 5278208
22/11/2023 44.92p 45.37p 43.74p 44.90p 6487058
21/11/2023 46.30p 46.34p 44.38p 44.50p 4371774
20/11/2023 45.60p 46.24p 45.12p 46.08p 5632535
17/11/2023 45.66p 45.86p 44.42p 45.58p 6199718
16/11/2023 45.94p 47.34p 43.94p 44.68p 6010242
15/11/2023 47.86p 48.44p 46.50p 46.50p 7552767
14/11/2023 44.96p 47.22p 43.86p 47.10p 11500197
13/11/2023 45.10p 45.10p 44.14p 44.16p 8926803
10/11/2023 43.64p 44.70p 43.56p 44.16p 6317414
09/11/2023 43.68p 45.26p 43.02p 44.88p 12093961
08/11/2023 43.20p 43.28p 42.54p 42.92p 20430628
07/11/2023 43.10p 43.82p 42.53p 42.88p 5619793
06/11/2023 44.50p 45.54p 43.28p 43.44p 12452985
03/11/2023 44.60p 45.40p 44.04p 45.30p 4834203
02/11/2023 41.92p 44.62p 41.92p 43.94p 10316243
01/11/2023 40.88p 41.46p 40.53p 41.46p 11276820
31/10/2023 40.22p 41.44p 39.56p 40.94p 9484533
30/10/2023 39.90p 40.66p 39.74p 40.08p 8994552
27/10/2023 39.08p 40.27p 38.38p 39.86p 2108343
26/10/2023 40.40p 40.40p 39.34p 39.46p 3909850
25/10/2023 40.26p 40.98p 39.24p 39.80p 3683063
24/10/2023 40.94p 40.94p 40.00p 40.16p 2681586
23/10/2023 40.94p 40.94p 39.66p 40.22p 7008114
20/10/2023 39.92p 40.50p 39.48p 40.44p 4071350
19/10/2023 40.00p 41.48p 39.90p 40.12p 5970776
18/10/2023 40.18p 41.24p 40.18p 40.30p 4289248
17/10/2023 40.80p 41.10p 40.08p 41.06p 9579153
16/10/2023 40.46p 41.04p 40.00p 40.34p 4006964
13/10/2023 40.84p 41.04p 40.44p 40.44p 13736243
12/10/2023 43.18p 43.18p 40.96p 40.96p 5335473
11/10/2023 42.02p 42.80p 41.50p 42.28p 9940666
10/10/2023 41.10p 42.72p 41.10p 42.48p 7727498
09/10/2023 42.56p 42.56p 41.32p 42.00p 4428242
06/10/2023 40.54p 42.74p 40.54p 41.90p 4562639
05/10/2023 42.16p 42.16p 40.60p 41.62p 7951100
04/10/2023 42.08p 42.08p 40.46p 40.94p 6711029
03/10/2023 41.94p 41.94p 40.92p 41.10p 4710946
02/10/2023 42.98p 42.98p 41.72p 41.80p 3598755
29/09/2023 41.28p 42.82p 41.28p 42.28p 12078228
28/09/2023 42.60p 42.90p 41.32p 41.36p 13558397
27/09/2023 44.10p 44.64p 43.02p 43.02p 11238655
26/09/2023 44.90p 44.98p 44.18p 44.18p 4664717
25/09/2023 44.32p 45.93p 44.12p 44.84p 3057210
22/09/2023 46.44p 46.44p 44.84p 45.00p 5159021
21/09/2023 45.26p 46.24p 45.08p 45.28p 2554391
20/09/2023 45.08p 46.22p 45.08p 45.46p 3911793
19/09/2023 44.40p 45.16p 44.40p 44.44p 6862349
18/09/2023 45.12p 46.08p 44.30p 44.60p 6220820
15/09/2023 46.22p 46.70p 45.36p 45.48p 12195716
14/09/2023 46.00p 46.40p 45.01p 46.18p 6651434
13/09/2023 45.30p 45.54p 44.20p 45.14p 9345588
12/09/2023 44.16p 44.78p 44.16p 44.54p 4491985
11/09/2023 45.36p 45.54p 44.46p 44.58p 3187571
08/09/2023 45.44p 45.44p 44.36p 44.60p 2398315
07/09/2023 46.00p 46.00p 44.28p 44.78p 2658751
06/09/2023 46.52p 46.52p 44.86p 45.48p 2008070
05/09/2023 44.66p 46.02p 44.66p 45.26p 3006677
04/09/2023 45.22p 46.12p 44.88p 45.46p 4228223
01/09/2023 45.88p 46.16p 45.24p 45.24p 2364680
31/08/2023 45.64p 46.54p 45.62p 45.88p 5580911
30/08/2023 45.50p 46.18p 45.20p 45.78p 3562617
29/08/2023 44.94p 45.64p 44.42p 45.40p 5948967
25/08/2023 44.48p 44.86p 44.40p 44.60p 2171074
24/08/2023 45.00p 45.50p 44.52p 44.70p 2400898
23/08/2023 44.76p 44.78p 43.94p 44.60p 5243202
22/08/2023 44.38p 44.38p 43.10p 43.74p 6835622
21/08/2023 43.50p 44.08p 43.04p 43.20p 3757849
18/08/2023 44.74p 45.48p 43.79p 44.02p 3305277
17/08/2023 45.68p 46.22p 45.02p 45.06p 2603648
16/08/2023 45.00p 46.30p 44.91p 45.60p 2983204
15/08/2023 46.14p 46.26p 45.26p 45.68p 2439965
14/08/2023 46.40p 46.90p 45.80p 46.16p 3317259
11/08/2023 47.50p 48.22p 46.66p 46.66p 4449320
10/08/2023 47.46p 48.22p 47.06p 47.90p 3136153
09/08/2023 47.82p 47.82p 46.80p 47.38p 3120712
08/08/2023 47.06p 47.80p 46.40p 47.24p 2708127
07/08/2023 46.36p 47.98p 46.34p 46.72p 2802351
04/08/2023 47.50p 47.54p 46.72p 47.30p 1910550
03/08/2023 46.02p 47.66p 46.02p 46.92p 3167430
02/08/2023 46.78p 47.12p 46.22p 46.90p 4989245
01/08/2023 47.36p 47.46p 46.58p 46.86p 6583122
31/07/2023 48.54p 48.54p 46.94p 47.36p 3729971
28/07/2023 47.52p 48.68p 46.84p 47.46p 3724558
27/07/2023 48.22p 48.70p 47.78p 48.04p 5180327
26/07/2023 47.00p 48.22p 46.60p 47.88p 20108048
25/07/2023 47.60p 48.04p 47.06p 47.14p 3028335
24/07/2023 48.30p 49.92p 47.38p 47.64p 9387756
21/07/2023 48.30p 49.54p 48.30p 48.98p 5604780
20/07/2023 47.38p 50.12p 47.38p 49.16p 10021291
19/07/2023 47.24p 49.86p 47.15p 48.78p 7860983
18/07/2023 45.48p 46.56p 45.28p 46.02p 2718937
17/07/2023 45.50p 46.86p 45.50p 46.08p 6638355
14/07/2023 45.84p 46.86p 45.02p 46.56p 6716933
13/07/2023 46.12p 46.36p 45.20p 46.18p 3166629
12/07/2023 44.72p 45.80p 44.70p 45.74p 16388336
11/07/2023 44.40p 45.00p 44.02p 45.00p 4801012
10/07/2023 44.04p 44.30p 43.14p 44.30p 9794804
07/07/2023 44.12p 44.98p 44.12p 44.44p 2819257
06/07/2023 45.94p 46.58p 44.58p 44.94p 3684430
05/07/2023 47.02p 47.02p 45.78p 46.38p 3629282
04/07/2023 46.36p 46.58p 45.56p 46.42p 2678400
03/07/2023 46.24p 46.30p 45.18p 45.70p 2624324
30/06/2023 44.56p 45.79p 44.56p 45.40p 6309712
29/06/2023 45.42p 46.28p 44.56p 45.18p 15480350
28/06/2023 45.44p 46.44p 44.92p 45.90p 4470538
27/06/2023 44.72p 45.58p 44.72p 44.96p 7786589
26/06/2023 43.80p 44.60p 43.12p 44.60p 5083545
23/06/2023 45.86p 46.26p 43.94p 44.00p 5710615
22/06/2023 45.60p 46.42p 45.46p 45.98p 5195908
21/06/2023 45.80p 46.78p 45.76p 46.36p 12199747
20/06/2023 46.54p 46.76p 45.91p 46.48p 5438788
19/06/2023 46.32p 47.52p 46.20p 46.50p 3271658
16/06/2023 46.96p 47.80p 46.51p 47.54p 18349942
15/06/2023 46.60p 46.85p 46.18p 46.56p 7795815
14/06/2023 47.14p 47.82p 46.47p 46.52p 6155586
13/06/2023 48.76p 48.82p 46.82p 47.30p 6470572
12/06/2023 48.96p 49.38p 48.56p 49.06p 4545520
09/06/2023 49.48p 49.52p 48.39p 48.76p 6023226
08/06/2023 49.88p 50.05p 49.02p 49.28p 4422713
07/06/2023 50.60p 50.75p 50.20p 50.20p 11438562
06/06/2023 49.66p 50.45p 49.16p 50.40p 7124723
05/06/2023 49.44p 50.25p 49.34p 49.40p 6699997
02/06/2023 48.74p 49.40p 48.16p 49.40p 10879635
01/06/2023 47.30p 48.14p 47.28p 48.00p 11739600
31/05/2023 48.80p 48.80p 47.38p 47.96p 9907278
30/05/2023 49.06p 49.06p 47.28p 47.78p 5148145
26/05/2023 48.44p 48.44p 47.76p 47.80p 3336742
25/05/2023 49.40p 49.82p 48.06p 48.06p 4149338
24/05/2023 50.05p 50.30p 49.22p 49.54p 6452387
23/05/2023 51.40p 51.50p 49.84p 50.25p 13834613
22/05/2023 51.75p 51.85p 50.95p 51.40p 5461339
19/05/2023 53.00p 53.00p 51.50p 51.65p 4677762
18/05/2023 52.80p 52.95p 51.75p 52.05p 14368280
17/05/2023 51.50p 52.65p 51.50p 52.25p 5151604
16/05/2023 51.65p 52.60p 51.40p 52.60p 9944200
15/05/2023 50.90p 51.65p 50.40p 51.65p 4863680
12/05/2023 50.90p 51.20p 50.25p 50.65p 5082356
11/05/2023 50.75p 51.15p 50.50p 50.75p 3840081
10/05/2023 49.60p 50.80p 49.60p 50.60p 6456343
09/05/2023 51.15p 51.15p 49.58p 50.20p 7427562
05/05/2023 50.80p 51.40p 49.94p 50.70p 4638036
04/05/2023 50.40p 50.40p 49.58p 50.05p 8127323
03/05/2023 50.50p 50.55p 49.56p 50.30p 4577801
02/05/2023 51.05p 51.20p 49.74p 49.78p 5957008
28/04/2023 49.80p 50.95p 49.52p 50.90p 8585220
27/04/2023 49.44p 49.64p 48.94p 49.48p 3674490
26/04/2023 49.04p 50.10p 49.04p 49.32p 6810724
25/04/2023 49.70p 49.77p 49.18p 49.62p 5793172
24/04/2023 50.10p 50.20p 49.48p 49.62p 3297165
21/04/2023 49.92p 50.30p 49.76p 50.00p 5720541
20/04/2023 49.86p 51.25p 49.78p 49.98p 5200415
19/04/2023 50.50p 50.50p 49.68p 50.15p 3930234

*Close Price adjusted for both dividends and splits