Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
23/05/2019 62.00p 63.10p 61.80p 62.80p 5086084
22/05/2019 62.70p 62.87p 61.80p 62.20p 4609663
21/05/2019 61.00p 63.30p 61.00p 62.70p 6782231
20/05/2019 61.00p 61.00p 60.40p 60.80p 1670758
17/05/2019 61.00p 61.00p 60.50p 60.70p 1717785
16/05/2019 60.40p 60.80p 60.34p 60.70p 3002655
15/05/2019 60.50p 61.00p 60.30p 60.50p 3112029
14/05/2019 60.40p 60.60p 60.00p 60.60p 3614940
13/05/2019 60.00p 60.50p 59.80p 60.10p 1630066
10/05/2019 60.50p 60.50p 59.70p 60.10p 4385884
09/05/2019 60.20p 60.60p 59.88p 60.30p 3445331
08/05/2019 59.90p 60.20p 59.60p 60.00p 3548502
07/05/2019 59.50p 59.80p 59.20p 59.80p 5427635
03/05/2019 59.60p 60.00p 59.20p 59.50p 2151790
02/05/2019 59.50p 59.50p 59.10p 59.20p 3950274
01/05/2019 59.60p 59.70p 59.50p 59.60p 1784785
30/04/2019 58.80p 59.60p 58.60p 59.60p 8226081
29/04/2019 58.00p 58.90p 57.60p 58.30p 3343339
26/04/2019 57.90p 57.90p 57.40p 57.80p 16124471
25/04/2019 56.90p 57.90p 56.90p 57.90p 2214002
24/04/2019 57.20p 57.50p 57.00p 57.50p 4829650
23/04/2019 57.90p 57.90p 56.90p 57.20p 4964973
18/04/2019 57.30p 57.39p 56.80p 57.20p 3937503
17/04/2019 57.40p 57.50p 57.00p 57.30p 15098420
16/04/2019 57.50p 57.50p 57.30p 57.50p 1993191
15/04/2019 57.60p 57.60p 57.30p 57.50p 2864980
12/04/2019 57.40p 57.60p 56.99p 57.60p 23705470
11/04/2019 57.50p 57.70p 57.30p 57.40p 1918904
10/04/2019 56.90p 57.60p 56.90p 57.00p 20469928
09/04/2019 57.50p 57.60p 57.10p 57.20p 4012882
08/04/2019 57.10p 57.65p 56.90p 57.10p 2466660
05/04/2019 57.10p 57.30p 56.90p 57.10p 2517566
04/04/2019 57.20p 57.50p 56.98p 57.10p 2852457
03/04/2019 57.10p 57.35p 56.70p 57.10p 4540953
02/04/2019 57.20p 57.40p 56.70p 56.80p 2876265
01/04/2019 57.00p 57.50p 56.80p 57.00p 2674511
29/03/2019 56.90p 57.78p 56.90p 57.40p 8083751
28/03/2019 56.60p 57.50p 56.60p 57.10p 6864643
27/03/2019 57.10p 57.10p 56.60p 56.90p 4661479
26/03/2019 57.20p 57.20p 56.80p 56.90p 6213753
25/03/2019 57.00p 57.10p 56.30p 56.90p 5546484
22/03/2019 57.60p 57.60p 56.95p 57.00p 9734013
21/03/2019 56.90p 57.50p 56.20p 57.10p 15090413
20/03/2019 57.10p 57.39p 56.60p 56.70p 12414660
19/03/2019 56.60p 57.65p 56.60p 57.00p 4361854
18/03/2019 57.80p 57.90p 56.99p 57.10p 4257447
15/03/2019 57.00p 57.90p 56.90p 57.30p 7855741
14/03/2019 56.40p 57.30p 56.22p 57.00p 6746743
13/03/2019 56.90p 57.10p 56.70p 57.00p 8087562
12/03/2019 57.30p 57.30p 56.87p 57.00p 7112453
11/03/2019 58.60p 58.60p 56.90p 57.10p 1875416
08/03/2019 57.00p 57.38p 57.00p 57.00p 4118103
07/03/2019 58.30p 58.30p 57.00p 57.40p 2374094
06/03/2019 57.50p 57.70p 57.00p 57.60p 1767440
05/03/2019 57.00p 57.70p 57.00p 57.50p 2555667
04/03/2019 58.80p 58.80p 57.35p 57.40p 3814740
01/03/2019 58.00p 58.00p 57.27p 57.70p 1564730
28/02/2019 57.50p 58.20p 57.10p 57.70p 5344250
27/02/2019 57.50p 58.00p 57.30p 58.00p 11065053
26/02/2019 58.00p 58.16p 57.00p 57.50p 9810675
25/02/2019 58.80p 59.00p 58.20p 58.30p 2092715
22/02/2019 58.80p 58.90p 58.10p 58.80p 3849054
21/02/2019 57.20p 59.78p 57.20p 58.60p 3237690
20/02/2019 57.30p 58.70p 57.30p 58.50p 3283469
19/02/2019 57.40p 59.00p 57.40p 58.60p 2004497
18/02/2019 57.20p 58.90p 57.20p 58.80p 2798387
15/02/2019 58.70p 58.70p 57.80p 58.10p 5024415
14/02/2019 57.00p 58.10p 57.00p 58.00p 3136556
13/02/2019 58.60p 58.60p 57.30p 57.50p 4102905
12/02/2019 57.80p 59.50p 57.80p 58.70p 2378143
11/02/2019 58.50p 59.00p 58.20p 58.40p 2552465
08/02/2019 58.40p 58.90p 57.70p 57.70p 4056539
07/02/2019 58.70p 60.00p 58.70p 58.90p 9231811
06/02/2019 59.50p 60.20p 59.30p 60.10p 7256109
05/02/2019 58.70p 59.60p 58.70p 59.30p 3026502
04/02/2019 58.50p 59.00p 57.50p 58.80p 2950692
01/02/2019 59.10p 60.10p 58.60p 58.70p 2055151
31/01/2019 59.70p 60.50p 59.70p 59.80p 5536884
30/01/2019 59.00p 59.70p 58.60p 59.70p 13055566
29/01/2019 57.00p 59.30p 57.00p 59.00p 7131328
28/01/2019 54.90p 57.10p 54.90p 57.00p 5189720
25/01/2019 54.90p 56.40p 54.90p 56.40p 5721606
24/01/2019 55.50p 55.70p 55.00p 55.10p 3911634
23/01/2019 55.30p 55.70p 54.80p 55.10p 2899779
22/01/2019 55.00p 55.90p 54.43p 54.90p 3363337
21/01/2019 54.80p 55.00p 54.59p 54.60p 2209920
18/01/2019 53.80p 54.70p 53.80p 54.50p 3699018
17/01/2019 53.00p 54.10p 53.00p 54.10p 2053762
16/01/2019 54.80p 54.90p 53.40p 53.50p 1660439
15/01/2019 55.70p 55.70p 54.30p 54.30p 3614886
14/01/2019 56.30p 56.30p 54.80p 54.80p 2847518
11/01/2019 55.50p 56.30p 54.70p 55.90p 2265261
10/01/2019 55.30p 55.30p 53.90p 54.50p 5024381
09/01/2019 55.00p 55.30p 54.50p 54.80p 4807041
08/01/2019 54.70p 56.10p 54.40p 55.70p 2572146
07/01/2019 54.00p 54.60p 53.87p 54.60p 1721565
04/01/2019 53.00p 53.80p 53.00p 53.80p 2987344
03/01/2019 54.00p 54.00p 52.80p 52.80p 1413862
02/01/2019 53.40p 53.40p 52.68p 52.90p 1622930
31/12/2018 53.50p 53.50p 52.80p 52.80p 527791
28/12/2018 54.00p 54.00p 52.47p 52.50p 2191336
27/12/2018 53.10p 53.80p 52.70p 52.70p 1407995
24/12/2018 54.90p 54.90p 53.30p 53.30p 304287
21/12/2018 54.60p 54.60p 53.50p 53.50p 5895484
20/12/2018 54.20p 54.60p 53.66p 54.30p 5240346
19/12/2018 53.00p 54.80p 53.00p 54.60p 2526289
18/12/2018 52.60p 54.60p 52.60p 53.90p 3204917
17/12/2018 52.60p 53.80p 52.60p 53.40p 1289119
14/12/2018 53.50p 53.70p 52.90p 53.00p 1662372
13/12/2018 54.00p 54.10p 53.50p 53.60p 3148956
12/12/2018 55.30p 55.30p 54.60p 54.70p 5604725
11/12/2018 53.70p 54.80p 53.12p 54.40p 2599778
10/12/2018 55.00p 55.00p 53.70p 53.70p 4400520
07/12/2018 53.40p 55.00p 53.40p 55.00p 2526480
06/12/2018 53.00p 54.30p 52.90p 54.30p 3587926
05/12/2018 52.80p 54.55p 52.80p 54.30p 2825821
04/12/2018 53.80p 54.30p 53.00p 54.30p 3220680
03/12/2018 53.70p 53.90p 53.00p 53.10p 1695077
30/11/2018 53.90p 54.21p 53.40p 53.40p 4014843
29/11/2018 54.00p 54.70p 53.65p 54.00p 4067050
28/11/2018 54.90p 55.20p 54.40p 54.40p 4197884
27/11/2018 54.60p 55.00p 54.60p 54.80p 1907339
26/11/2018 55.00p 55.30p 54.65p 54.80p 2071314
23/11/2018 54.80p 55.43p 54.70p 54.70p 2605027
22/11/2018 56.40p 56.40p 54.90p 54.90p 3677482
21/11/2018 56.00p 56.70p 56.00p 56.50p 2173032
20/11/2018 56.60p 57.30p 56.40p 56.60p 2608564
19/11/2018 56.40p 57.50p 56.35p 57.50p 5845954
16/11/2018 56.10p 56.40p 55.60p 56.40p 3138795
15/11/2018 57.70p 58.08p 55.70p 56.00p 3674574
14/11/2018 57.20p 58.10p 56.80p 57.50p 5778256
13/11/2018 56.90p 56.90p 55.90p 56.60p 1788016
12/11/2018 57.20p 57.20p 55.60p 55.80p 1519762
09/11/2018 56.70p 57.10p 56.50p 57.00p 3670593
08/11/2018 56.50p 56.70p 55.80p 56.60p 7097791
07/11/2018 56.60p 56.60p 55.10p 55.90p 9432914
06/11/2018 56.00p 56.50p 55.70p 56.30p 1462193
05/11/2018 55.50p 56.50p 55.50p 55.80p 1926467
02/11/2018 54.50p 56.40p 54.10p 56.30p 2951545
01/11/2018 53.70p 53.70p 52.90p 53.70p 9763994
31/10/2018 54.10p 54.10p 52.40p 52.40p 4097029

*Close Price adjusted for both dividends and splits