Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
07/08/2018 56.70p 56.70p 56.50p 56.60p 1379237
06/08/2018 56.50p 56.80p 56.40p 56.60p 997979
03/08/2018 56.80p 57.10p 56.40p 56.40p 1638282
02/08/2018 56.00p 56.60p 55.90p 56.50p 1268143
01/08/2018 55.90p 56.45p 55.80p 56.10p 1132264
31/07/2018 56.90p 56.97p 56.50p 56.60p 1869079
30/07/2018 57.30p 57.30p 56.80p 57.00p 1960729
27/07/2018 56.90p 57.40p 56.80p 57.10p 1774498
26/07/2018 56.20p 57.00p 56.20p 57.00p 2239256
25/07/2018 56.40p 56.70p 56.30p 56.60p 2737681
24/07/2018 55.70p 56.40p 55.60p 56.10p 8511675
23/07/2018 56.00p 56.10p 55.56p 55.80p 3174750
20/07/2018 56.10p 56.87p 55.00p 55.80p 2509721
19/07/2018 56.50p 56.95p 55.90p 55.90p 2331596
18/07/2018 56.50p 57.00p 56.10p 56.50p 3376406
17/07/2018 57.50p 57.50p 56.50p 56.90p 4820293
16/07/2018 57.50p 57.70p 57.10p 57.10p 1329561
13/07/2018 57.80p 58.00p 57.60p 57.70p 3039980
12/07/2018 57.50p 58.00p 57.40p 57.70p 6684107
11/07/2018 57.20p 57.40p 56.70p 57.30p 2077078
10/07/2018 57.10p 58.35p 57.10p 57.30p 2535101
09/07/2018 57.40p 57.50p 56.80p 57.00p 2421380
06/07/2018 57.50p 57.57p 57.20p 57.20p 3093761
05/07/2018 56.80p 57.60p 56.80p 57.40p 3370363
04/07/2018 57.70p 57.70p 56.18p 57.10p 942682
03/07/2018 57.40p 57.50p 56.40p 56.40p 1513064
02/07/2018 57.40p 57.80p 57.00p 57.10p 1553432
29/06/2018 57.80p 57.80p 57.50p 57.60p 1727015
28/06/2018 58.10p 58.20p 57.70p 57.80p 2122534
27/06/2018 58.20p 58.20p 57.70p 58.20p 2583435
26/06/2018 58.60p 58.60p 58.00p 58.20p 3102501
25/06/2018 58.20p 58.20p 57.80p 58.10p 1093705
22/06/2018 57.70p 58.50p 57.50p 58.00p 3491446
21/06/2018 58.00p 58.10p 57.70p 57.80p 1405412
20/06/2018 57.60p 58.60p 57.40p 57.90p 5504244
19/06/2018 56.80p 57.40p 56.00p 57.10p 2302855
18/06/2018 56.20p 57.06p 56.20p 56.90p 2194992
15/06/2018 56.80p 56.90p 55.90p 56.20p 5936727
14/06/2018 57.40p 57.40p 56.70p 56.70p 6502644
13/06/2018 58.00p 58.40p 57.30p 57.90p 9352622
12/06/2018 58.80p 58.80p 58.10p 58.10p 5210147
11/06/2018 58.30p 58.50p 57.00p 58.20p 3116091
08/06/2018 57.30p 58.20p 57.30p 58.20p 1508629
07/06/2018 57.30p 58.10p 57.30p 57.90p 1576515
06/06/2018 56.90p 57.30p 56.90p 57.30p 1574867
05/06/2018 57.20p 57.40p 56.90p 57.20p 2993333
04/06/2018 57.10p 57.40p 56.80p 57.00p 2917086
01/06/2018 56.60p 57.00p 56.40p 56.50p 2709556
31/05/2018 57.00p 57.70p 56.50p 56.60p 9217675
30/05/2018 55.60p 56.80p 55.60p 56.80p 4661617
29/05/2018 55.90p 56.60p 55.30p 56.10p 3466698
25/05/2018 56.60p 57.00p 55.81p 56.70p 4593972
24/05/2018 57.10p 57.80p 56.20p 56.50p 8148403
23/05/2018 60.20p 60.20p 56.00p 56.60p 3623623
22/05/2018 59.00p 59.00p 58.70p 59.00p 3252083
21/05/2018 58.70p 59.30p 58.60p 58.90p 2877848
18/05/2018 59.40p 59.70p 59.10p 59.30p 2502449
17/05/2018 59.90p 60.10p 59.30p 59.40p 3992949
16/05/2018 59.50p 60.20p 59.50p 60.00p 8087819
15/05/2018 59.30p 59.70p 59.20p 59.70p 1859793
14/05/2018 59.70p 59.70p 59.30p 59.40p 1885587
11/05/2018 59.50p 59.80p 59.30p 59.50p 2373486
10/05/2018 60.10p 60.15p 58.50p 59.00p 2517170
09/05/2018 60.10p 60.20p 59.90p 60.00p 2571760
08/05/2018 59.50p 60.20p 59.40p 60.20p 2270702
04/05/2018 60.30p 60.40p 58.80p 59.10p 2812485
03/05/2018 60.40p 60.70p 59.90p 60.00p 2480576
02/05/2018 59.40p 60.40p 59.40p 60.40p 7323011
01/05/2018 59.70p 60.00p 59.70p 60.00p 4084311
30/04/2018 60.00p 60.00p 59.50p 59.60p 3434441
27/04/2018 60.20p 60.20p 59.90p 60.00p 3350404
26/04/2018 59.90p 60.10p 59.72p 60.10p 7939164
25/04/2018 59.20p 60.00p 59.20p 59.90p 4031101
24/04/2018 58.00p 59.50p 57.85p 59.50p 23088120
23/04/2018 57.80p 58.40p 57.40p 58.00p 4574673
20/04/2018 57.60p 58.00p 57.60p 57.90p 2036216
19/04/2018 57.70p 58.35p 57.60p 58.00p 5104075
18/04/2018 57.50p 58.00p 57.14p 58.00p 5310061
17/04/2018 58.80p 58.80p 57.10p 57.10p 2335098
16/04/2018 58.20p 58.20p 57.70p 58.10p 3812390
13/04/2018 58.80p 59.00p 57.90p 58.00p 10865007
12/04/2018 58.80p 59.10p 58.40p 58.70p 2723105
11/04/2018 59.40p 60.00p 59.00p 59.30p 1486825
10/04/2018 60.00p 60.00p 59.70p 59.70p 1553850
09/04/2018 60.10p 60.20p 59.60p 60.00p 1077121
06/04/2018 59.90p 60.10p 59.30p 60.00p 4310354
05/04/2018 60.80p 60.90p 59.30p 59.60p 2475668
04/04/2018 60.00p 60.20p 59.80p 60.00p 4920807
03/04/2018 58.90p 60.10p 58.90p 60.10p 1521047
29/03/2018 58.80p 59.70p 58.80p 59.30p 5025928
28/03/2018 57.90p 59.00p 57.84p 59.00p 4300026
27/03/2018 58.30p 58.40p 57.40p 58.00p 8542904
26/03/2018 58.00p 58.00p 56.70p 57.60p 2082045
23/03/2018 57.00p 57.30p 56.70p 57.00p 2146208
22/03/2018 58.20p 58.60p 56.60p 57.10p 9130993
21/03/2018 60.20p 60.60p 58.20p 58.50p 2933088
20/03/2018 60.60p 60.70p 60.20p 60.20p 2105478
19/03/2018 59.80p 60.90p 59.70p 60.50p 3373163
16/03/2018 62.30p 62.30p 59.50p 59.70p 21741098
15/03/2018 61.40p 62.60p 60.91p 61.50p 10650642
14/03/2018 60.90p 62.00p 60.50p 61.90p 3366355
13/03/2018 60.20p 60.90p 60.00p 60.90p 5248012
12/03/2018 58.60p 60.20p 58.50p 60.20p 3422357
09/03/2018 58.20p 58.30p 58.10p 58.20p 2302034
08/03/2018 58.10p 58.40p 58.10p 58.30p 1917598
07/03/2018 58.60p 59.30p 58.20p 58.40p 3768775
06/03/2018 56.80p 58.40p 56.80p 58.30p 1940853
05/03/2018 57.50p 58.40p 57.50p 57.90p 2077862
02/03/2018 57.10p 57.60p 57.10p 57.30p 1665649
01/03/2018 58.30p 58.51p 57.10p 57.40p 1703788
28/02/2018 58.20p 58.60p 57.40p 57.80p 4211985
27/02/2018 58.70p 59.00p 58.39p 58.50p 1437741
26/02/2018 58.70p 59.00p 58.60p 58.90p 1805741
23/02/2018 58.30p 58.70p 58.30p 58.50p 2332357
22/02/2018 58.20p 59.90p 57.40p 58.00p 3650938
21/02/2018 59.30p 59.30p 58.30p 58.30p 2511519
20/02/2018 59.50p 59.54p 59.10p 59.10p 1680212
19/02/2018 59.50p 59.80p 59.40p 59.50p 1209976
16/02/2018 59.90p 60.20p 59.40p 59.40p 998250
15/02/2018 60.70p 60.70p 59.20p 59.20p 2464825
14/02/2018 61.10p 61.10p 59.90p 60.10p 2339566
13/02/2018 60.60p 60.90p 60.20p 60.60p 1830085
12/02/2018 60.00p 60.60p 59.90p 60.40p 1826455
09/02/2018 59.40p 59.80p 58.10p 59.50p 3076508
08/02/2018 59.00p 59.10p 58.50p 58.70p 1990230
07/02/2018 58.00p 58.80p 57.50p 58.80p 3655329
06/02/2018 59.00p 59.00p 57.40p 58.00p 5140711
05/02/2018 59.60p 59.80p 58.20p 58.60p 1621323
02/02/2018 60.60p 61.10p 59.70p 59.70p 2000408
01/02/2018 61.50p 61.80p 60.70p 60.70p 2971068
31/01/2018 61.00p 61.80p 60.90p 61.60p 3346430
30/01/2018 60.80p 61.90p 60.80p 61.00p 4593655
29/01/2018 61.90p 62.00p 61.30p 61.30p 1509709
26/01/2018 61.50p 62.10p 61.40p 62.00p 2278223
25/01/2018 62.30p 62.30p 61.65p 61.90p 1494725
24/01/2018 62.20p 62.20p 61.50p 61.70p 1469142
23/01/2018 61.90p 62.30p 61.10p 61.70p 1850299
22/01/2018 61.90p 62.40p 60.40p 62.00p 2439617
19/01/2018 61.30p 61.90p 61.09p 61.80p 2224015
18/01/2018 61.20p 61.40p 60.90p 61.30p 4117014
17/01/2018 62.20p 62.60p 60.90p 61.10p 3812828
16/01/2018 64.10p 64.10p 62.50p 62.70p 1665813
15/01/2018 62.10p 63.49p 62.10p 62.90p 995095
12/01/2018 63.20p 63.80p 63.00p 63.10p 1600479
11/01/2018 63.80p 63.80p 63.60p 63.60p 4363511
10/01/2018 63.80p 63.80p 63.59p 63.70p 2536243
09/01/2018 63.70p 64.00p 63.60p 63.80p 1892791
08/01/2018 64.10p 64.12p 63.60p 63.70p 1940174
05/01/2018 62.70p 64.20p 62.70p 64.20p 2596195
04/01/2018 63.00p 63.20p 62.80p 63.00p 3362234
03/01/2018 62.80p 63.20p 62.80p 62.80p 3200034
02/01/2018 63.00p 64.00p 62.80p 62.80p 3253236
29/12/2017 63.15p 64.00p 63.15p 63.90p 2972161
28/12/2017 63.20p 63.30p 62.85p 63.30p 1042577
27/12/2017 62.30p 63.15p 62.05p 63.10p 2165348
22/12/2017 61.70p 62.20p 61.60p 61.70p 522368
21/12/2017 60.60p 61.70p 60.55p 61.70p 3327109
20/12/2017 60.50p 61.00p 60.50p 60.70p 1730998
19/12/2017 60.45p 60.85p 60.00p 60.30p 2667040
18/12/2017 61.00p 61.40p 60.65p 60.70p 1769523
15/12/2017 60.40p 61.25p 59.70p 60.90p 4670223
14/12/2017 61.00p 61.00p 59.33p 60.80p 4806944
13/12/2017 60.50p 60.95p 60.30p 60.90p 4949669
12/12/2017 60.60p 61.00p 60.37p 60.60p 5378193
11/12/2017 60.35p 60.70p 60.21p 60.60p 3322547
08/12/2017 59.60p 60.10p 59.60p 60.00p 3991726
07/12/2017 59.60p 60.00p 59.36p 59.60p 5192668
06/12/2017 58.75p 59.85p 58.75p 59.45p 8615841
05/12/2017 58.50p 59.20p 58.50p 59.10p 2526465
04/12/2017 58.20p 60.15p 58.20p 59.00p 3614751
01/12/2017 59.25p 59.25p 58.50p 58.95p 3203727
30/11/2017 58.20p 59.35p 58.20p 59.10p 7231356
29/11/2017 58.70p 59.45p 58.40p 59.10p 5151849
28/11/2017 58.10p 58.48p 58.05p 58.40p 2265347
27/11/2017 58.75p 58.75p 58.15p 58.15p 3183961
24/11/2017 57.70p 58.50p 57.70p 58.15p 2712101
23/11/2017 58.10p 58.25p 57.60p 57.60p 787384
22/11/2017 58.40p 58.55p 57.95p 57.95p 2283099
21/11/2017 58.15p 58.45p 58.00p 58.10p 2041405
20/11/2017 58.50p 58.50p 57.50p 58.00p 1949568
17/11/2017 58.50p 58.70p 57.50p 57.50p 2519349
16/11/2017 58.90p 59.64p 57.80p 57.80p 4862643
15/11/2017 58.55p 59.15p 58.06p 58.35p 2094667
14/11/2017 61.54p 61.54p 58.50p 58.50p 2505039
13/11/2017 60.74p 60.84p 60.05p 60.15p 1248712
10/11/2017 60.59p 61.09p 60.35p 60.69p 2227508
09/11/2017 61.09p 61.44p 60.45p 60.45p 1158899
08/11/2017 61.09p 61.94p 61.09p 61.69p 2030056
07/11/2017 62.49p 62.49p 61.54p 61.54p 854401
06/11/2017 61.14p 62.24p 60.59p 62.24p 1180561
03/11/2017 60.45p 61.09p 60.40p 61.09p 4077876
02/11/2017 60.45p 60.49p 60.25p 60.45p 640681
01/11/2017 60.15p 60.49p 59.95p 60.10p 10450610
31/10/2017 60.84p 61.14p 60.15p 60.15p 1422761
30/10/2017 60.94p 60.99p 60.49p 60.69p 1033176
27/10/2017 60.59p 60.79p 60.42p 60.74p 2575976
26/10/2017 61.19p 61.34p 60.45p 60.45p 1799166
25/10/2017 60.69p 61.19p 60.59p 60.99p 955025
24/10/2017 60.79p 61.24p 60.54p 60.59p 1200470
23/10/2017 61.24p 61.32p 60.10p 60.35p 1447072

*Close Price adjusted for both dividends and splits