Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/07/2022 64.75p 65.40p 64.70p 65.00p 2245009
04/07/2022 65.35p 65.95p 64.64p 64.75p 2187629
01/07/2022 64.60p 65.65p 64.45p 65.20p 4964130
30/06/2022 66.20p 66.85p 65.00p 65.40p 11093681
29/06/2022 67.90p 68.75p 66.80p 66.80p 4495853
28/06/2022 68.55p 69.15p 68.30p 69.00p 4934658
27/06/2022 67.80p 68.75p 67.40p 68.55p 3445142
24/06/2022 65.50p 67.90p 65.50p 67.90p 3464097
23/06/2022 66.60p 66.80p 65.90p 66.50p 8012968
22/06/2022 65.60p 67.05p 65.60p 66.60p 4210066
21/06/2022 68.00p 68.00p 66.30p 66.70p 2829969
20/06/2022 68.45p 68.70p 66.85p 67.00p 2969733
17/06/2022 68.50p 68.50p 67.20p 68.15p 17779396
16/06/2022 68.00p 68.20p 66.90p 68.20p 15985250
15/06/2022 66.90p 67.70p 66.36p 67.35p 5026539
14/06/2022 67.50p 68.75p 66.40p 66.40p 8918156
13/06/2022 68.20p 69.20p 68.05p 68.30p 5978801
10/06/2022 69.85p 69.85p 68.45p 69.40p 3119153
09/06/2022 69.20p 70.30p 68.65p 69.50p 4652919
08/06/2022 72.00p 72.00p 70.55p 70.70p 5027544
07/06/2022 71.75p 71.75p 70.85p 71.25p 3488404
06/06/2022 71.40p 71.65p 70.30p 71.20p 7928021
03/06/2022 71.55p 72.35p 70.75p 71.25p 6285410
02/06/2022 71.55p 72.35p 70.75p 71.25p 6285410
01/06/2022 71.55p 72.35p 70.75p 71.25p 6274398
31/05/2022 71.90p 71.90p 70.85p 71.80p 9784394
30/05/2022 71.00p 71.85p 71.00p 71.20p 4096563
27/05/2022 71.00p 71.05p 70.29p 71.05p 5274901
26/05/2022 70.10p 70.80p 69.85p 70.50p 12775379
25/05/2022 70.50p 71.64p 69.65p 69.85p 7239260
24/05/2022 68.65p 70.70p 68.15p 69.90p 8846940
23/05/2022 68.65p 68.65p 67.70p 68.35p 5178634
20/05/2022 67.50p 68.20p 66.75p 67.30p 4615532
19/05/2022 67.80p 67.80p 65.95p 66.70p 5518769
18/05/2022 68.20p 68.20p 66.30p 67.35p 4047821
17/05/2022 67.90p 68.00p 66.60p 66.70p 5246848
16/05/2022 66.70p 67.66p 66.00p 67.45p 4361602
13/05/2022 65.30p 66.25p 65.00p 66.25p 3136063
12/05/2022 65.25p 65.25p 64.15p 64.95p 5109298
11/05/2022 65.50p 65.50p 63.89p 64.55p 7314651
10/05/2022 63.75p 65.00p 63.50p 64.25p 5763287
09/05/2022 64.50p 64.88p 63.08p 63.55p 2828936
06/05/2022 65.45p 65.45p 64.30p 64.95p 4629822
05/05/2022 65.15p 66.45p 64.80p 65.65p 5660731
04/05/2022 65.35p 65.60p 64.35p 64.90p 8846027
03/05/2022 65.25p 66.10p 64.85p 65.05p 5718779
02/05/2022 66.50p 66.75p 65.90p 65.90p 4638918
29/04/2022 66.50p 66.75p 65.90p 65.90p 4638918
28/04/2022 66.50p 66.90p 66.10p 66.45p 4164277
27/04/2022 67.50p 67.50p 66.15p 66.40p 6148113
26/04/2022 65.50p 67.00p 65.50p 66.70p 4560847
25/04/2022 66.60p 66.65p 65.80p 65.90p 5570424
22/04/2022 67.15p 68.15p 66.85p 66.85p 3736677
21/04/2022 67.50p 68.75p 67.40p 67.75p 12047082
20/04/2022 68.30p 68.55p 67.55p 67.70p 5710633
19/04/2022 68.45p 69.20p 68.05p 68.10p 5080043
18/04/2022 67.90p 68.65p 67.70p 68.65p 3941935
15/04/2022 67.90p 68.65p 67.70p 68.65p 3941935
14/04/2022 67.90p 68.65p 67.70p 68.65p 3941935
13/04/2022 66.50p 67.95p 66.50p 67.95p 7755523
12/04/2022 67.50p 68.60p 67.35p 67.55p 8186893
11/04/2022 69.50p 69.50p 68.45p 68.95p 3083680
08/04/2022 69.30p 69.40p 68.50p 68.65p 4855209
07/04/2022 68.75p 69.30p 68.15p 68.80p 9529250
06/04/2022 68.85p 68.85p 67.94p 68.75p 5332088
05/04/2022 67.80p 68.90p 67.20p 68.65p 4267914
04/04/2022 67.75p 68.55p 67.60p 67.60p 5268233
01/04/2022 66.80p 68.70p 66.80p 68.00p 6263567
31/03/2022 67.00p 67.40p 66.55p 66.90p 8317643
30/03/2022 66.40p 67.00p 66.13p 66.60p 9222307
29/03/2022 65.90p 67.45p 65.90p 67.00p 10975157
28/03/2022 67.00p 67.30p 66.45p 67.30p 5260332
25/03/2022 66.10p 67.10p 65.85p 66.95p 2807069
24/03/2022 66.00p 66.95p 65.40p 66.05p 6146251
23/03/2022 66.00p 67.55p 66.00p 66.40p 3618507
22/03/2022 67.70p 67.70p 66.55p 67.70p 4184262
21/03/2022 66.40p 66.70p 66.00p 66.50p 5349259
18/03/2022 66.65p 67.40p 65.45p 66.65p 45314632
17/03/2022 66.30p 67.90p 66.30p 67.45p 5705950
16/03/2022 67.60p 68.15p 67.20p 67.30p 11165927
15/03/2022 68.25p 68.25p 67.00p 67.35p 6410634
14/03/2022 68.50p 69.20p 67.45p 68.00p 7372743
11/03/2022 66.45p 69.15p 66.45p 68.15p 10745719
10/03/2022 66.50p 67.25p 66.00p 66.80p 9189772
09/03/2022 65.10p 66.85p 65.10p 66.70p 9716328
08/03/2022 62.50p 65.15p 62.50p 65.00p 9252235
07/03/2022 61.30p 63.55p 60.95p 63.00p 6940971
04/03/2022 63.40p 64.15p 60.65p 61.85p 5738252
03/03/2022 62.45p 62.45p 60.95p 61.15p 7835477
02/03/2022 61.60p 61.97p 60.87p 61.80p 5752488
01/03/2022 62.40p 62.40p 61.00p 61.00p 6057723
28/02/2022 61.20p 62.20p 61.10p 61.75p 22754984
25/02/2022 59.75p 61.50p 59.69p 61.25p 10743364
24/02/2022 60.00p 60.60p 59.28p 59.60p 7006596
23/02/2022 60.80p 61.20p 60.20p 60.50p 5539510
22/02/2022 60.25p 60.90p 60.05p 60.55p 5199005
21/02/2022 60.55p 61.45p 60.55p 60.75p 25484444
18/02/2022 61.30p 62.15p 60.50p 60.50p 11357318
17/02/2022 62.45p 62.45p 61.06p 61.45p 7393102
16/02/2022 62.30p 62.40p 61.50p 61.90p 5179980
15/02/2022 62.60p 62.60p 61.50p 61.50p 5062130
14/02/2022 63.30p 63.50p 62.05p 62.05p 11354446
11/02/2022 63.50p 63.50p 62.85p 63.30p 5283531
10/02/2022 64.75p 64.75p 63.00p 63.80p 3740011
09/02/2022 63.50p 63.73p 62.55p 63.50p 4974689
08/02/2022 62.60p 62.70p 61.70p 62.15p 11187100
07/02/2022 63.40p 63.98p 62.35p 62.35p 6580386
04/02/2022 66.00p 66.00p 63.30p 63.30p 5623170
03/02/2022 66.90p 66.90p 65.50p 65.65p 3424128
02/02/2022 66.15p 67.05p 66.15p 66.50p 9333114
01/02/2022 66.85p 67.20p 65.75p 65.75p 9042605
31/01/2022 67.10p 67.25p 66.45p 66.90p 6884235
28/01/2022 66.65p 67.20p 66.55p 66.65p 12368006
27/01/2022 66.30p 67.50p 66.15p 67.00p 9986307
26/01/2022 66.90p 67.20p 66.35p 66.50p 3864117
25/01/2022 67.00p 67.00p 66.20p 66.55p 3276753
24/01/2022 66.50p 67.05p 66.09p 66.40p 3859807
21/01/2022 67.90p 67.90p 66.75p 66.85p 3889733
20/01/2022 67.25p 67.65p 66.65p 67.55p 4770045
19/01/2022 67.50p 67.80p 66.90p 66.90p 5690971
18/01/2022 67.90p 68.30p 67.50p 67.95p 4985933
17/01/2022 67.55p 68.55p 67.55p 68.00p 3864391
14/01/2022 68.30p 68.50p 67.75p 68.10p 5010156
13/01/2022 68.50p 68.75p 67.90p 67.90p 13360982
12/01/2022 69.00p 69.00p 67.79p 68.20p 3599419
10/01/2022 69.35p 70.10p 69.05p 69.45p 9743595
07/01/2022 69.40p 69.40p 68.05p 69.20p 7015236
06/01/2022 68.15p 68.94p 68.05p 68.40p 2752528
05/01/2022 70.70p 70.70p 68.80p 69.10p 3568073
04/01/2022 70.50p 70.70p 69.50p 69.50p 4811009
03/01/2022 70.00p 70.04p 69.50p 69.80p 772905
31/12/2021 70.00p 70.04p 69.50p 69.80p 772905
30/12/2021 70.40p 70.45p 69.55p 70.25p 2059129
29/12/2021 69.60p 70.45p 69.50p 69.75p 3265322
28/12/2021 69.85p 69.85p 68.83p 69.40p 1040127
27/12/2021 69.85p 69.85p 68.83p 69.40p 1040127
24/12/2021 69.85p 69.85p 68.83p 69.40p 1040127
23/12/2021 69.15p 69.30p 68.35p 68.60p 5618342
22/12/2021 68.80p 69.25p 68.65p 68.70p 8543359
21/12/2021 68.45p 69.15p 68.45p 68.85p 4734692
20/12/2021 67.90p 68.60p 67.90p 68.30p 3912753
17/12/2021 67.95p 69.15p 67.60p 68.95p 17578544
16/12/2021 69.00p 69.00p 67.85p 68.00p 5503777
15/12/2021 67.50p 68.50p 67.50p 68.50p 6706350
14/12/2021 68.75p 68.85p 67.55p 67.75p 20928212
13/12/2021 67.80p 69.50p 67.80p 68.40p 7139646
10/12/2021 70.15p 70.15p 69.00p 69.00p 19509630
09/12/2021 68.20p 69.80p 68.20p 69.80p 10626705
08/12/2021 69.15p 70.05p 68.85p 70.00p 12985384
07/12/2021 69.25p 69.60p 69.00p 69.25p 4593720
06/12/2021 68.15p 69.00p 68.00p 69.00p 6641863
03/12/2021 67.25p 68.05p 67.25p 67.75p 10052645
02/12/2021 67.35p 68.25p 67.20p 67.70p 8059455
01/12/2021 67.70p 68.30p 67.35p 68.00p 4639112
30/11/2021 68.45p 68.66p 67.65p 67.65p 10303064
29/11/2021 69.90p 69.90p 68.35p 68.35p 11633944
26/11/2021 70.00p 70.05p 69.13p 69.45p 18255810
25/11/2021 70.05p 70.30p 69.40p 70.30p 8370795
24/11/2021 69.95p 70.40p 69.85p 70.05p 3870417
23/11/2021 70.00p 70.59p 69.49p 69.85p 5991438
22/11/2021 71.00p 71.00p 70.00p 70.15p 7272624
19/11/2021 70.05p 71.06p 70.05p 70.60p 10206771
18/11/2021 69.35p 70.30p 69.00p 70.10p 5037542
17/11/2021 69.90p 70.15p 69.00p 69.20p 8762769
16/11/2021 70.40p 70.44p 69.30p 70.00p 7288702
15/11/2021 70.35p 70.90p 68.00p 70.40p 6101403
12/11/2021 71.00p 71.65p 68.10p 70.30p 15000204
11/11/2021 73.00p 73.00p 68.50p 71.20p 23089128
10/11/2021 72.90p 73.87p 72.90p 73.05p 6485438
09/11/2021 74.15p 74.15p 72.70p 73.05p 3418573
08/11/2021 73.00p 73.39p 72.75p 72.95p 4172864
05/11/2021 72.95p 73.15p 72.50p 73.00p 3600129
04/11/2021 72.30p 73.40p 72.05p 73.00p 13379608
03/11/2021 72.40p 72.75p 71.35p 72.40p 6240715
02/11/2021 72.80p 72.80p 71.80p 72.20p 4646333
01/11/2021 72.80p 73.20p 71.95p 72.50p 5481301
29/10/2021 73.65p 73.65p 72.55p 72.90p 4833956
28/10/2021 74.60p 74.60p 73.05p 73.45p 6063257
27/10/2021 72.35p 73.40p 72.35p 73.40p 5189834
26/10/2021 72.35p 72.80p 72.25p 72.75p 4488634
25/10/2021 73.05p 74.55p 72.30p 72.35p 16349245
22/10/2021 73.00p 73.65p 72.60p 73.10p 3273677
21/10/2021 73.20p 74.14p 73.20p 73.60p 3197226
20/10/2021 74.60p 74.60p 73.40p 73.55p 3094048
19/10/2021 74.00p 74.24p 73.35p 74.00p 3186300
18/10/2021 74.00p 74.00p 73.10p 73.50p 3719155
15/10/2021 73.80p 73.95p 73.25p 73.55p 5412248
14/10/2021 73.45p 73.90p 73.20p 73.50p 3685660
13/10/2021 72.40p 73.50p 72.15p 73.20p 4056694
12/10/2021 70.80p 72.60p 70.80p 72.45p 2504005
11/10/2021 71.85p 72.10p 71.50p 71.95p 3448603
08/10/2021 72.05p 72.60p 71.85p 72.05p 2234239
07/10/2021 72.40p 72.95p 71.75p 72.15p 7182050
06/10/2021 71.40p 72.15p 71.24p 72.15p 5173554
05/10/2021 73.00p 73.00p 71.95p 72.20p 4249290
04/10/2021 72.50p 72.90p 71.75p 71.75p 4198038
01/10/2021 71.95p 72.95p 71.25p 72.80p 4393344
30/09/2021 72.50p 72.90p 71.55p 71.55p 6514900
29/09/2021 73.30p 73.95p 72.03p 72.10p 4399113
28/09/2021 74.00p 74.25p 72.29p 73.05p 6325074

*Close Price adjusted for both dividends and splits