Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/02/2010 39.28p 40.43p 37.39p 40.20p 39773
12/02/2010 39.28p 40.39p 37.70p 39.97p 11975
11/02/2010 39.28p 39.90p 37.70p 39.28p 32554
10/02/2010 39.97p 39.97p 39.28p 39.28p 21966
09/02/2010 40.20p 40.35p 39.74p 39.74p 1505
08/02/2010 38.59p 40.20p 34.48p 40.20p 144156
05/02/2010 40.43p 41.35p 39.99p 40.20p 65376
04/02/2010 41.35p 41.35p 40.66p 41.35p 69901
03/02/2010 38.59p 41.28p 38.59p 40.66p 67427
02/02/2010 40.43p 41.27p 39.53p 40.89p 48942
01/02/2010 40.43p 40.89p 39.51p 40.89p 156611
29/01/2010 39.97p 41.35p 39.97p 41.35p 154638
28/01/2010 41.35p 41.35p 40.43p 40.43p 12801
27/01/2010 41.35p 41.44p 40.44p 41.12p 54424
26/01/2010 39.97p 41.29p 39.60p 40.89p 65107
25/01/2010 37.21p 41.29p 37.21p 40.43p 136613
22/01/2010 39.51p 39.91p 37.92p 39.51p 36636
21/01/2010 38.59p 39.28p 36.81p 39.28p 1227794
20/01/2010 37.67p 39.95p 37.21p 37.21p 41094
19/01/2010 41.35p 41.35p 38.82p 38.82p 354301
18/01/2010 42.04p 43.19p 39.28p 41.58p 857214
15/01/2010 33.08p 42.27p 33.08p 42.27p 4217204
14/01/2010 33.54p 34.92p 32.72p 34.92p 122614
13/01/2010 32.39p 32.85p 32.31p 32.85p 39433
12/01/2010 32.16p 33.08p 31.34p 33.08p 343278
11/01/2010 32.16p 32.16p 30.81p 32.16p 80189
08/01/2010 31.01p 31.70p 30.78p 31.70p 118513
07/01/2010 31.01p 31.29p 30.32p 31.01p 1142724
06/01/2010 30.78p 31.67p 30.14p 31.01p 288620
05/01/2010 30.32p 31.24p 29.43p 31.24p 2466652
04/01/2010 30.78p 31.19p 29.68p 30.78p 15905
31/12/2009 29.40p 29.40p 29.40p 29.40p 510
30/12/2009 30.78p 30.78p 29.45p 30.55p 20726
29/12/2009 32.16p 32.16p 29.63p 30.78p 5522
24/12/2009 30.32p 31.24p 30.32p 30.78p 21766
23/12/2009 30.78p 30.78p 30.55p 30.55p 0
22/12/2009 30.55p 31.16p 29.71p 30.78p 3265
21/12/2009 31.24p 31.24p 29.50p 30.55p 26695
18/12/2009 30.78p 31.22p 30.78p 30.78p 73659
17/12/2009 30.32p 31.20p 30.32p 30.78p 24308
16/12/2009 31.24p 31.24p 29.50p 31.24p 32802
15/12/2009 30.09p 31.01p 29.86p 31.01p 173849
14/12/2009 31.24p 31.24p 29.93p 31.01p 120137
11/12/2009 31.24p 31.68p 30.78p 31.24p 744938
10/12/2009 30.32p 31.24p 29.45p 31.24p 911624
09/12/2009 27.57p 28.72p 26.61p 28.72p 503915
08/12/2009 25.73p 27.57p 25.21p 27.57p 11441906
07/12/2009 25.73p 26.65p 24.81p 26.65p 181137
04/12/2009 28.03p 28.49p 26.51p 26.65p 362648
03/12/2009 29.86p 29.86p 27.80p 27.80p 93438
02/12/2009 28.49p 30.32p 28.49p 28.49p 32247
01/12/2009 28.49p 30.32p 28.14p 29.40p 116169
30/11/2009 28.94p 30.09p 28.94p 29.17p 145127
27/11/2009 28.49p 29.40p 28.09p 29.40p 793563
26/11/2009 29.40p 29.79p 28.49p 29.40p 1077588
25/11/2009 28.72p 29.63p 28.26p 29.40p 60539
24/11/2009 29.40p 29.40p 28.72p 28.94p 126737
23/11/2009 30.78p 30.78p 28.80p 29.17p 31859
20/11/2009 30.32p 30.78p 28.72p 29.86p 245155
19/11/2009 29.63p 29.73p 29.40p 29.63p 22859
18/11/2009 29.40p 29.66p 28.77p 29.63p 100835
17/11/2009 29.86p 29.86p 28.99p 29.86p 14462
16/11/2009 29.40p 29.40p 28.55p 29.17p 21849
13/11/2009 29.17p 29.63p 28.49p 29.63p 65067
12/11/2009 28.72p 29.60p 28.53p 29.17p 36508
11/11/2009 28.26p 29.32p 27.57p 28.72p 22511
10/11/2009 27.57p 29.40p 27.57p 28.03p 20029
09/11/2009 27.57p 27.57p 27.57p 27.57p 12885
06/11/2009 27.80p 28.03p 27.57p 28.03p 32648
05/11/2009 28.49p 28.94p 28.03p 28.72p 372794
04/11/2009 28.26p 28.94p 27.57p 28.72p 567896
03/11/2009 27.57p 27.57p 27.57p 27.57p 38594
02/11/2009 28.26p 28.26p 28.26p 28.26p 0
30/10/2009 27.57p 28.26p 27.57p 28.26p 10883
29/10/2009 27.57p 27.80p 27.11p 27.57p 160055
28/10/2009 26.65p 28.03p 26.65p 28.03p 148508
27/10/2009 28.03p 28.03p 27.80p 27.80p 32887
26/10/2009 28.03p 28.03p 27.80p 27.80p 700315
23/10/2009 28.94p 28.94p 27.11p 27.57p 7152784
22/10/2009 29.40p 29.40p 29.40p 28.72p 144514
21/10/2009 30.32p 30.32p 28.49p 29.40p 282939
20/10/2009 29.40p 30.55p 28.49p 30.55p 255085
19/10/2009 30.09p 30.09p 29.86p 29.86p 4223
16/10/2009 29.40p 30.32p 28.94p 30.09p 239500
15/10/2009 29.40p 29.40p 28.94p 28.94p 31879
14/10/2009 29.40p 29.40p 29.40p 29.40p 15614
13/10/2009 28.94p 29.40p 28.49p 29.40p 308553
12/10/2009 29.40p 30.78p 29.17p 29.86p 108900
09/10/2009 29.40p 30.78p 29.40p 30.09p 76567
08/10/2009 31.24p 31.24p 30.32p 30.32p 87015
07/10/2009 29.40p 30.32p 29.40p 30.32p 402078
06/10/2009 27.57p 28.49p 27.11p 28.03p 482010
05/10/2009 28.94p 29.40p 28.03p 28.03p 311905
02/10/2009 31.24p 31.93p 28.94p 28.94p 852085
01/10/2009 31.24p 33.08p 31.24p 32.62p 887770
30/09/2009 29.40p 32.16p 29.40p 31.24p 460500
29/09/2009 28.26p 29.40p 28.26p 29.40p 476592
28/09/2009 26.19p 28.03p 25.73p 28.03p 457274
25/09/2009 26.42p 26.65p 25.50p 26.65p 570353
24/09/2009 24.58p 25.73p 24.35p 25.73p 919515
23/09/2009 24.35p 24.81p 23.89p 24.81p 3967086
22/09/2009 24.35p 24.35p 23.89p 24.35p 428653
21/09/2009 23.89p 24.81p 23.89p 24.35p 1999663

*Close Price adjusted for both dividends and splits