Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
29/11/2010 45.94p 45.94p 44.28p 45.03p 34852
26/11/2010 45.03p 45.03p 43.86p 44.57p 519819
25/11/2010 44.11p 45.03p 43.38p 45.03p 112435
24/11/2010 43.19p 44.34p 43.19p 44.11p 122098
23/11/2010 40.43p 42.73p 40.43p 40.89p 101460
22/11/2010 39.05p 39.05p 38.59p 38.59p 75574
19/11/2010 38.59p 39.05p 37.14p 39.05p 23568
18/11/2010 36.30p 37.44p 36.30p 37.44p 81751
17/11/2010 36.99p 37.67p 36.99p 37.67p 0
16/11/2010 36.76p 37.67p 36.76p 36.99p 198467
15/11/2010 37.90p 38.26p 36.99p 37.90p 3838
12/11/2010 38.59p 38.59p 37.22p 37.90p 1415
11/11/2010 37.44p 38.59p 36.76p 38.59p 4145410
10/11/2010 39.05p 39.05p 37.44p 37.90p 36042
09/11/2010 38.59p 38.82p 38.36p 38.82p 25792
08/11/2010 38.82p 38.82p 38.82p 38.82p 0
05/11/2010 38.82p 39.05p 38.82p 38.82p 1008432
04/11/2010 38.82p 39.05p 38.82p 38.82p 27751
03/11/2010 39.51p 39.74p 39.28p 39.74p 18585
02/11/2010 39.51p 39.57p 39.43p 39.51p 1494808
01/11/2010 39.97p 39.97p 39.51p 39.51p 34445
29/10/2010 40.43p 40.43p 40.07p 40.43p 47788
28/10/2010 40.89p 41.52p 40.89p 40.89p 118
27/10/2010 41.12p 41.81p 40.43p 40.89p 191430
26/10/2010 41.35p 42.27p 40.82p 42.27p 32572
25/10/2010 40.43p 40.91p 40.43p 40.43p 740797
22/10/2010 40.89p 40.89p 40.43p 40.89p 10883
21/10/2010 41.35p 42.04p 40.43p 40.89p 1038299
20/10/2010 41.35p 41.35p 41.35p 41.35p 596
19/10/2010 40.43p 41.76p 40.43p 41.12p 875658
18/10/2010 39.51p 40.66p 39.51p 40.66p 16324
15/10/2010 39.51p 40.66p 39.51p 40.66p 32648
14/10/2010 39.51p 41.81p 39.51p 41.35p 7194
13/10/2010 41.81p 41.81p 40.66p 40.66p 0
12/10/2010 41.81p 41.81p 41.81p 41.81p 599
11/10/2010 39.51p 39.63p 39.51p 39.51p 6472
08/10/2010 40.20p 40.43p 40.20p 40.43p 0
07/10/2010 40.66p 41.15p 40.20p 40.20p 16324
06/10/2010 41.35p 41.35p 39.74p 39.74p 21766
05/10/2010 41.58p 41.81p 41.58p 41.81p 44075
04/10/2010 41.81p 42.04p 41.81p 42.04p 0
01/10/2010 41.58p 41.81p 41.35p 41.81p 174947
30/09/2010 42.27p 42.27p 41.81p 42.04p 131231
29/09/2010 41.58p 41.81p 41.45p 41.81p 92994
28/09/2010 41.81p 41.81p 41.40p 41.58p 74412
27/09/2010 42.27p 42.54p 42.27p 42.27p 2362
24/09/2010 43.65p 43.65p 41.82p 42.27p 2177
23/09/2010 42.50p 43.65p 41.81p 43.65p 17521
22/09/2010 42.50p 44.11p 42.50p 44.11p 98905
21/09/2010 42.73p 42.74p 42.50p 42.50p 21766
20/09/2010 41.58p 44.11p 41.46p 43.42p 158744
17/09/2010 42.73p 44.34p 41.58p 42.04p 558615
16/09/2010 42.73p 43.88p 42.73p 43.88p 0
15/09/2010 43.19p 43.19p 42.73p 42.73p 13835
14/09/2010 43.88p 43.88p 42.27p 42.73p 43178
13/09/2010 42.27p 43.42p 42.26p 43.42p 25391
10/09/2010 42.27p 44.34p 42.27p 43.19p 10959
09/09/2010 42.27p 42.73p 41.81p 42.73p 6088
08/09/2010 43.19p 43.42p 42.73p 43.42p 9949
07/09/2010 45.03p 45.03p 44.11p 44.11p 2887
06/09/2010 45.03p 45.03p 42.93p 44.11p 70129
03/09/2010 43.65p 44.34p 43.65p 44.34p 19665
02/09/2010 43.88p 45.03p 43.65p 45.03p 301896
01/09/2010 44.57p 45.26p 44.16p 45.26p 5448
31/08/2010 44.11p 44.80p 43.65p 43.88p 12027
27/08/2010 43.65p 44.34p 43.65p 44.34p 3238
26/08/2010 45.03p 45.03p 43.69p 44.34p 298894
25/08/2010 44.11p 45.94p 44.11p 45.94p 10883
24/08/2010 45.71p 45.71p 44.11p 45.03p 22038
23/08/2010 45.48p 45.77p 44.80p 45.48p 7038
20/08/2010 44.11p 45.94p 42.95p 45.94p 1229660
19/08/2010 44.11p 45.03p 43.32p 44.34p 24552
18/08/2010 42.27p 45.48p 42.27p 44.80p 229383
17/08/2010 42.96p 43.82p 42.96p 42.96p 9794
16/08/2010 42.73p 42.96p 42.50p 42.96p 48972
13/08/2010 42.50p 43.19p 42.27p 42.73p 37620
12/08/2010 42.73p 43.40p 41.83p 42.96p 3630
11/08/2010 43.19p 43.19p 41.35p 42.73p 7515
10/08/2010 42.96p 43.42p 42.50p 42.50p 23279
09/08/2010 42.96p 42.96p 42.27p 42.96p 10883
06/08/2010 41.58p 42.96p 41.58p 42.96p 1524
05/08/2010 41.58p 44.11p 41.58p 44.11p 2182
04/08/2010 44.11p 44.11p 42.96p 42.96p 8929
03/08/2010 42.27p 43.19p 42.27p 43.19p 12189
02/08/2010 43.19p 45.17p 43.19p 43.65p 3934
30/07/2010 42.73p 42.73p 42.50p 42.73p 15377
29/07/2010 44.34p 44.34p 42.49p 43.65p 28402
28/07/2010 43.19p 44.57p 43.19p 43.65p 115540
27/07/2010 44.11p 44.11p 42.50p 43.19p 14831
26/07/2010 44.34p 44.34p 42.44p 42.73p 24323
23/07/2010 42.73p 44.57p 42.54p 42.73p 52589
22/07/2010 45.03p 45.48p 43.19p 43.19p 12060
21/07/2010 44.11p 44.11p 42.73p 43.65p 42962
20/07/2010 44.11p 44.57p 44.11p 44.11p 14148
19/07/2010 42.04p 44.11p 42.04p 42.96p 57892
16/07/2010 43.65p 43.65p 41.35p 41.35p 31071
15/07/2010 42.04p 43.65p 42.04p 43.42p 35099
14/07/2010 38.59p 40.89p 38.59p 40.89p 20133
13/07/2010 40.43p 40.43p 39.51p 39.51p 0
12/07/2010 39.51p 40.43p 38.59p 40.43p 85491
09/07/2010 39.97p 40.43p 39.51p 40.43p 46772
08/07/2010 39.51p 39.51p 38.67p 39.28p 5931
07/07/2010 39.05p 39.28p 38.66p 39.28p 19351
06/07/2010 39.05p 39.08p 38.82p 38.82p 1398
05/07/2010 38.59p 39.05p 37.88p 39.05p 8543
02/07/2010 39.51p 39.51p 38.59p 39.05p 22546
01/07/2010 38.59p 39.05p 37.42p 39.05p 13540
30/06/2010 41.35p 41.35p 39.51p 39.74p 39040
29/06/2010 39.51p 41.35p 39.51p 41.35p 5309
28/06/2010 38.82p 39.51p 38.59p 39.05p 83574
25/06/2010 38.36p 38.36p 37.21p 38.36p 9346
24/06/2010 38.13p 38.59p 37.67p 38.13p 57021
23/06/2010 39.97p 39.97p 38.75p 39.28p 4373
22/06/2010 38.59p 39.05p 38.59p 39.05p 14365
21/06/2010 38.59p 38.82p 38.59p 38.82p 25904
18/06/2010 37.67p 38.59p 37.21p 38.59p 46455
17/06/2010 37.67p 38.82p 37.67p 38.82p 176381
16/06/2010 37.44p 38.36p 36.76p 38.36p 30196
15/06/2010 36.76p 37.44p 36.76p 36.99p 125863
14/06/2010 36.76p 37.21p 35.95p 37.21p 28513
11/06/2010 36.30p 37.21p 36.30p 36.76p 41234
10/06/2010 36.30p 37.21p 35.88p 36.76p 154077
09/06/2010 36.76p 36.99p 35.09p 36.99p 52526
08/06/2010 37.67p 37.67p 34.92p 37.21p 79385
07/06/2010 38.13p 38.13p 36.76p 38.13p 25828
04/06/2010 38.59p 38.82p 36.99p 37.90p 84944
03/06/2010 38.59p 39.97p 38.59p 39.97p 36401
02/06/2010 39.97p 39.97p 39.97p 39.97p 12678
01/06/2010 40.20p 40.20p 38.71p 39.51p 15463
28/05/2010 38.59p 40.43p 38.59p 38.59p 20832
27/05/2010 39.51p 39.51p 38.59p 39.05p 42533
26/05/2010 39.51p 39.51p 38.59p 38.59p 27607
25/05/2010 37.67p 39.05p 37.38p 39.05p 66796
24/05/2010 37.67p 40.43p 37.67p 40.43p 22359
21/05/2010 37.67p 38.59p 37.67p 38.59p 16653
20/05/2010 37.67p 37.90p 37.67p 37.67p 17139
19/05/2010 39.51p 39.58p 38.59p 39.05p 509199
18/05/2010 38.59p 38.59p 38.59p 38.59p 21132
17/05/2010 40.43p 40.43p 38.13p 38.82p 187552
14/05/2010 39.51p 39.97p 38.86p 39.28p 34444
13/05/2010 36.76p 39.97p 36.76p 39.97p 702742
12/05/2010 37.67p 37.67p 36.99p 36.99p 33024
11/05/2010 38.59p 38.59p 37.21p 38.13p 41754
10/05/2010 37.67p 39.31p 36.76p 39.05p 83817
07/05/2010 37.67p 39.51p 35.92p 38.82p 53780
06/05/2010 39.51p 39.51p 37.67p 39.05p 72428
05/05/2010 38.13p 38.59p 37.67p 38.13p 76964
04/05/2010 39.28p 39.94p 38.13p 38.13p 20891
30/04/2010 39.05p 39.51p 38.59p 39.51p 43724
29/04/2010 40.43p 40.44p 39.08p 40.43p 74235
28/04/2010 40.43p 40.43p 39.07p 40.20p 63128
27/04/2010 40.43p 40.43p 40.43p 40.43p 40328
26/04/2010 41.35p 41.58p 41.35p 41.58p 105334
23/04/2010 39.97p 41.81p 37.76p 41.35p 262423
22/04/2010 42.27p 42.40p 39.97p 39.97p 276550
21/04/2010 42.27p 42.50p 42.27p 42.50p 12268
20/04/2010 43.19p 44.11p 42.50p 42.96p 48869
19/04/2010 42.27p 44.11p 42.27p 42.96p 120887
16/04/2010 44.11p 44.54p 42.74p 44.11p 219684
15/04/2010 42.50p 45.03p 42.30p 44.57p 82516
14/04/2010 41.35p 44.57p 41.35p 44.11p 125289
13/04/2010 40.43p 41.81p 40.43p 41.12p 341781
12/04/2010 41.35p 42.28p 40.68p 40.89p 138333
09/04/2010 40.43p 42.27p 40.43p 41.35p 50559
08/04/2010 42.27p 42.27p 39.53p 41.81p 218393
07/04/2010 42.27p 42.27p 41.30p 42.27p 285150
06/04/2010 39.05p 43.19p 37.67p 42.50p 1120216
01/04/2010 43.19p 45.94p 42.56p 43.19p 115383
31/03/2010 41.35p 43.88p 41.35p 41.81p 287499
30/03/2010 43.65p 43.65p 41.12p 41.35p 283608
29/03/2010 44.11p 45.67p 41.81p 41.81p 69705
26/03/2010 44.11p 45.48p 44.11p 44.34p 78668
25/03/2010 45.48p 45.94p 43.19p 45.03p 235883
24/03/2010 43.19p 45.94p 40.43p 43.88p 53216136
23/03/2010 41.35p 42.27p 41.35p 42.27p 53112
22/03/2010 42.27p 43.19p 42.27p 43.19p 116114
19/03/2010 41.81p 42.96p 40.20p 42.96p 145157
18/03/2010 42.27p 43.19p 42.27p 42.73p 99763
17/03/2010 43.19p 43.65p 42.27p 43.65p 148355
16/03/2010 44.11p 44.11p 42.36p 43.88p 251740
15/03/2010 42.27p 44.11p 42.27p 44.11p 29927
12/03/2010 43.19p 44.08p 42.52p 43.19p 43965
11/03/2010 44.11p 44.47p 43.19p 43.19p 164436
10/03/2010 42.50p 43.65p 41.30p 43.65p 438326
09/03/2010 41.35p 42.19p 41.35p 41.81p 83420
08/03/2010 41.81p 42.27p 41.35p 41.81p 174687
05/03/2010 41.35p 42.37p 41.35p 42.27p 101226
04/03/2010 42.04p 42.73p 40.43p 42.50p 72255
03/03/2010 45.94p 45.94p 41.35p 41.35p 539536
02/03/2010 41.35p 47.32p 41.35p 47.32p 282767
01/03/2010 41.35p 42.27p 40.56p 42.04p 261800
26/02/2010 39.97p 41.35p 37.93p 41.35p 5352758
25/02/2010 39.97p 39.97p 39.51p 39.97p 97914
24/02/2010 39.05p 39.97p 39.05p 39.97p 66859
23/02/2010 39.97p 39.97p 38.74p 39.97p 33987
22/02/2010 37.67p 40.20p 37.67p 40.20p 40823
19/02/2010 39.51p 39.51p 37.67p 38.59p 7387
18/02/2010 37.67p 39.51p 37.67p 39.51p 13676
17/02/2010 39.97p 39.97p 37.70p 39.28p 6056
16/02/2010 38.82p 40.16p 38.43p 39.74p 68267

*Close Price adjusted for both dividends and splits