Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/03/2020 77.50p 79.90p 77.10p 78.20p 4244690
04/03/2020 79.00p 79.80p 77.70p 79.80p 3198651
03/03/2020 75.40p 78.60p 75.00p 77.90p 5600724
02/03/2020 74.80p 75.70p 72.70p 74.90p 3953016
28/02/2020 72.90p 74.10p 71.78p 73.70p 8312928
27/02/2020 76.90p 77.47p 73.90p 74.00p 5355096
26/02/2020 79.50p 79.50p 76.80p 77.90p 3717708
25/02/2020 80.20p 81.90p 78.70p 78.70p 4468641
24/02/2020 80.80p 81.30p 79.70p 80.90p 2622526
21/02/2020 81.70p 81.70p 80.80p 81.20p 2340862
20/02/2020 82.50p 82.50p 81.28p 81.30p 1472424
19/02/2020 83.20p 83.20p 81.60p 82.20p 2493073
18/02/2020 82.30p 83.08p 81.80p 81.80p 2408198
17/02/2020 83.50p 83.50p 82.40p 82.50p 2690509
14/02/2020 82.30p 83.50p 81.89p 83.50p 2869468
13/02/2020 81.40p 82.00p 81.26p 82.00p 1925135
12/02/2020 81.00p 82.00p 80.68p 81.60p 3088761
11/02/2020 80.60p 81.30p 80.20p 81.10p 1875089
10/02/2020 79.50p 80.20p 78.86p 80.00p 1825834
07/02/2020 79.00p 79.90p 79.00p 79.60p 1643635
06/02/2020 78.80p 79.70p 78.80p 79.70p 3954248
05/02/2020 78.50p 79.20p 78.50p 79.20p 2683437
04/02/2020 77.40p 78.90p 77.40p 78.90p 2283354
03/02/2020 77.60p 78.29p 77.40p 77.40p 1830401
31/01/2020 78.50p 79.00p 77.80p 77.80p 4488703
30/01/2020 78.00p 78.80p 78.00p 78.80p 3266847
29/01/2020 77.10p 78.35p 77.10p 78.10p 2122835
28/01/2020 77.80p 77.80p 76.90p 77.40p 3266128
27/01/2020 78.30p 78.40p 77.00p 77.00p 2266648
24/01/2020 77.30p 78.50p 77.06p 78.50p 1283192
23/01/2020 77.50p 77.50p 76.10p 77.30p 2957421
22/01/2020 76.70p 76.70p 75.60p 76.20p 2180593
21/01/2020 76.80p 77.57p 75.40p 76.00p 4955821
20/01/2020 78.30p 78.30p 77.10p 77.30p 1609371
17/01/2020 77.70p 78.10p 77.40p 78.00p 3291299
16/01/2020 77.40p 77.60p 76.60p 77.60p 5782220
15/01/2020 76.50p 77.30p 76.08p 76.50p 2335292
14/01/2020 77.00p 77.20p 76.40p 76.70p 2703479
13/01/2020 75.30p 76.60p 75.30p 76.50p 3697146
10/01/2020 76.50p 76.50p 75.40p 75.40p 1166898
09/01/2020 76.40p 76.40p 75.10p 75.80p 3521573
08/01/2020 76.00p 76.00p 74.70p 75.50p 3476276
07/01/2020 75.80p 76.90p 75.50p 75.80p 3368099
06/01/2020 76.60p 77.50p 75.70p 76.10p 2417016
03/01/2020 79.00p 79.00p 76.90p 77.30p 2064002
02/01/2020 77.20p 78.70p 77.20p 77.70p 3009688
31/12/2019 77.60p 78.00p 76.80p 77.80p 570714
30/12/2019 77.60p 78.10p 76.80p 77.40p 1468696
27/12/2019 77.80p 78.20p 77.20p 77.70p 3278967
24/12/2019 77.70p 77.70p 76.75p 77.40p 702732
23/12/2019 76.00p 78.10p 75.77p 77.10p 1926532
20/12/2019 76.20p 76.52p 75.50p 76.00p 6621877
19/12/2019 76.50p 77.10p 76.10p 76.40p 2931073
18/12/2019 77.00p 77.51p 75.70p 76.40p 5147658
17/12/2019 78.60p 78.70p 77.10p 77.20p 3898915
16/12/2019 78.10p 78.80p 77.70p 78.50p 4154444
13/12/2019 78.10p 80.20p 77.40p 78.00p 13755180
12/12/2019 75.20p 76.30p 75.20p 75.90p 8172794
11/12/2019 78.40p 78.40p 75.90p 76.40p 7268492
10/12/2019 79.30p 79.30p 77.90p 78.40p 3569007
09/12/2019 78.10p 79.40p 77.30p 79.30p 5413794
06/12/2019 76.30p 78.00p 76.30p 78.00p 5490356
05/12/2019 77.00p 77.30p 76.70p 77.00p 3992248
04/12/2019 75.00p 77.30p 75.00p 76.90p 4041957
03/12/2019 75.90p 76.50p 75.00p 75.20p 4727411
02/12/2019 75.70p 76.11p 75.40p 75.50p 2272789
29/11/2019 75.70p 76.60p 75.50p 75.80p 4990153
28/11/2019 74.40p 76.10p 74.40p 76.10p 3274242
27/11/2019 74.80p 75.40p 74.20p 75.00p 5292284
26/11/2019 73.30p 74.60p 72.80p 74.50p 4687823
25/11/2019 72.80p 73.60p 72.36p 73.50p 3051192
22/11/2019 71.00p 72.70p 70.90p 72.50p 3431877
21/11/2019 71.60p 71.60p 70.60p 71.50p 3046058
20/11/2019 71.50p 72.00p 71.00p 71.00p 2763271
19/11/2019 71.70p 72.00p 71.33p 72.00p 4596424
18/11/2019 71.70p 71.80p 71.30p 71.60p 3098120
15/11/2019 71.40p 72.40p 70.90p 71.50p 2576103
14/11/2019 71.00p 72.00p 71.00p 72.00p 6317667
13/11/2019 71.70p 71.70p 70.40p 71.30p 5189053
12/11/2019 72.80p 72.80p 71.30p 71.70p 9661776
11/11/2019 72.50p 73.00p 72.40p 72.60p 2155849
08/11/2019 73.20p 73.50p 72.75p 72.90p 4255094
07/11/2019 73.80p 74.40p 73.00p 73.00p 16205457
06/11/2019 74.40p 74.40p 73.60p 74.20p 3452765
05/11/2019 74.50p 74.50p 73.61p 74.00p 5631314
04/11/2019 74.00p 74.60p 73.81p 74.20p 2042436
01/11/2019 74.60p 75.30p 74.00p 74.00p 3311376
31/10/2019 74.60p 75.90p 74.60p 74.80p 3952133
30/10/2019 73.70p 74.93p 73.70p 74.80p 5752447
29/10/2019 74.00p 74.00p 73.60p 74.00p 3672024
28/10/2019 73.80p 74.10p 73.36p 74.00p 2083014
25/10/2019 73.50p 74.00p 73.10p 73.90p 3296188
24/10/2019 75.00p 75.10p 73.60p 73.90p 4339858
23/10/2019 74.30p 75.30p 74.30p 74.90p 4384829
22/10/2019 74.50p 76.00p 74.40p 75.30p 3367885
21/10/2019 73.50p 75.40p 73.50p 74.70p 2706999
18/10/2019 74.30p 75.40p 74.00p 75.40p 5344619
17/10/2019 74.00p 74.90p 73.49p 73.90p 3652784
16/10/2019 74.10p 74.68p 73.40p 73.90p 5992090
15/10/2019 74.50p 75.30p 74.10p 74.80p 7306042
14/10/2019 74.00p 74.80p 73.10p 74.20p 2109412
11/10/2019 72.70p 75.60p 72.70p 74.90p 6285328
10/10/2019 73.30p 73.30p 72.03p 72.90p 2119620
09/10/2019 72.60p 73.30p 72.30p 72.80p 2172388
08/10/2019 72.20p 73.20p 72.10p 72.30p 3328299
07/10/2019 72.00p 72.90p 71.90p 72.80p 2098930
04/10/2019 71.90p 72.70p 71.90p 72.70p 3516354
03/10/2019 72.20p 72.40p 71.10p 71.90p 4646259
02/10/2019 71.40p 71.70p 70.90p 71.20p 3362399
01/10/2019 71.50p 71.69p 70.52p 71.20p 2659252
30/09/2019 70.90p 71.30p 70.20p 71.30p 2349501
27/09/2019 71.10p 71.30p 70.10p 70.50p 2571045
26/09/2019 70.30p 71.10p 70.30p 70.50p 3674407
25/09/2019 71.50p 71.50p 70.50p 70.50p 1861039
24/09/2019 71.40p 71.90p 70.90p 70.90p 2949085
23/09/2019 71.20p 72.20p 71.20p 71.80p 2528503
20/09/2019 70.90p 72.20p 70.60p 72.20p 4381836
19/09/2019 70.90p 70.90p 70.00p 70.60p 2032329
18/09/2019 70.10p 70.80p 69.50p 70.40p 6606390
17/09/2019 69.00p 70.00p 69.00p 70.00p 3492454
16/09/2019 70.10p 70.32p 69.10p 69.20p 2520873
13/09/2019 68.50p 71.60p 68.50p 70.20p 5788532
12/09/2019 68.90p 70.00p 68.60p 70.00p 3802303
11/09/2019 66.70p 69.20p 66.10p 69.20p 8252989
10/09/2019 69.40p 69.58p 66.70p 66.80p 4385737
09/09/2019 71.80p 71.80p 69.30p 69.30p 10418922
06/09/2019 71.00p 71.70p 70.56p 71.70p 1444780
05/09/2019 70.50p 70.96p 70.00p 70.70p 2782939
04/09/2019 70.30p 70.80p 70.30p 70.60p 2179381
03/09/2019 69.60p 70.30p 69.50p 70.30p 4488283
02/09/2019 69.60p 70.30p 68.50p 69.50p 2551420
30/08/2019 68.50p 69.40p 68.40p 69.30p 2540434
29/08/2019 68.30p 69.20p 68.06p 69.20p 1559334
28/08/2019 68.70p 69.10p 68.53p 68.70p 2259413
27/08/2019 68.30p 68.90p 67.70p 68.90p 5147020
23/08/2019 68.30p 69.20p 67.90p 68.20p 2794744
22/08/2019 68.20p 69.80p 67.70p 68.40p 2785639
21/08/2019 68.90p 70.00p 68.60p 69.90p 4031080
20/08/2019 68.50p 69.30p 68.00p 69.30p 2211793
19/08/2019 67.00p 68.40p 67.00p 68.00p 3786831
16/08/2019 67.00p 67.20p 66.00p 67.00p 9299140
15/08/2019 66.00p 67.00p 65.80p 66.90p 10424278
14/08/2019 66.00p 66.10p 65.40p 66.10p 2683840
13/08/2019 65.80p 65.80p 64.80p 65.50p 1709414
12/08/2019 65.70p 66.20p 64.40p 65.50p 7227188
09/08/2019 66.10p 66.13p 65.60p 66.00p 4008052
08/08/2019 65.50p 66.10p 65.50p 66.00p 8521697
07/08/2019 65.80p 65.80p 64.85p 65.50p 2708445
06/08/2019 65.00p 65.10p 64.50p 65.00p 1865768
05/08/2019 64.60p 64.80p 64.20p 64.70p 2880196
02/08/2019 65.60p 65.60p 64.30p 64.30p 1990276
01/08/2019 64.20p 65.10p 64.00p 64.60p 1736923
31/07/2019 65.00p 65.90p 64.40p 64.60p 2802024
30/07/2019 66.40p 66.40p 65.16p 65.60p 1868012
29/07/2019 66.00p 66.03p 65.45p 65.60p 2873257
26/07/2019 65.70p 66.60p 65.69p 65.90p 3792009
25/07/2019 67.10p 67.10p 65.80p 66.40p 3884576
24/07/2019 65.40p 67.00p 65.20p 66.20p 3219237
23/07/2019 66.10p 66.10p 64.13p 65.10p 5455758
22/07/2019 64.80p 64.80p 63.90p 64.60p 1660341
19/07/2019 65.30p 65.30p 64.38p 64.40p 2722663
18/07/2019 64.30p 64.83p 64.09p 64.70p 1203836
17/07/2019 64.60p 64.89p 64.10p 64.50p 2824238
16/07/2019 66.10p 66.10p 64.30p 64.30p 2967871
15/07/2019 65.80p 66.00p 65.30p 65.90p 4586904
12/07/2019 64.00p 66.18p 64.00p 65.60p 5934423
11/07/2019 64.50p 64.60p 64.20p 64.40p 3216895
10/07/2019 64.40p 64.70p 64.20p 64.70p 3498121
09/07/2019 64.40p 65.00p 64.30p 64.60p 3769958
08/07/2019 65.00p 65.30p 64.70p 64.80p 2243398
05/07/2019 65.50p 65.50p 64.80p 64.80p 1744165
04/07/2019 65.40p 65.60p 65.05p 65.40p 1626876
03/07/2019 64.70p 65.90p 64.50p 65.40p 4300454
02/07/2019 63.30p 64.80p 63.30p 64.30p 2795958
01/07/2019 64.50p 64.90p 64.20p 64.60p 3723301
28/06/2019 63.50p 64.10p 63.30p 63.80p 3795348
27/06/2019 63.80p 63.80p 62.90p 63.20p 2345204
26/06/2019 63.40p 64.00p 62.90p 62.90p 3695935
25/06/2019 63.20p 63.80p 63.10p 63.70p 2489008
24/06/2019 63.40p 63.50p 63.10p 63.20p 2990974
21/06/2019 64.20p 64.80p 63.20p 63.40p 7316059
20/06/2019 64.40p 65.50p 64.10p 64.10p 5327919
19/06/2019 64.10p 64.10p 63.28p 63.40p 2363100
18/06/2019 64.30p 64.30p 63.60p 63.60p 8290278
17/06/2019 63.00p 64.47p 63.00p 64.00p 2461117
14/06/2019 63.50p 63.90p 63.10p 63.70p 1979299
13/06/2019 64.00p 64.04p 63.10p 63.30p 2148191
12/06/2019 64.00p 65.00p 64.00p 64.20p 2391736
11/06/2019 64.20p 64.30p 63.80p 64.30p 6963396
10/06/2019 64.20p 64.27p 63.90p 64.00p 3914944
07/06/2019 63.90p 63.90p 63.55p 63.90p 3586125
06/06/2019 64.00p 64.00p 63.30p 63.90p 2298868
05/06/2019 64.00p 64.00p 63.10p 63.80p 4358593
04/06/2019 64.10p 64.10p 63.50p 63.80p 3093916
03/06/2019 64.30p 64.30p 63.80p 63.80p 2320591
31/05/2019 64.40p 64.48p 63.80p 64.10p 2464592
30/05/2019 64.70p 64.70p 63.71p 64.50p 2562711
29/05/2019 64.00p 65.10p 63.40p 64.20p 4020001
28/05/2019 63.80p 64.00p 63.20p 63.70p 3523584
24/05/2019 63.30p 63.80p 62.83p 63.80p 3663563

*Close Price adjusted for both dividends and splits