Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/02/2017 54.07p 55.91p 54.02p 55.71p 12679919
07/02/2017 53.77p 54.02p 53.18p 54.02p 12272718
06/02/2017 53.67p 53.67p 52.78p 53.18p 2264332
03/02/2017 54.02p 54.02p 53.13p 53.18p 3278786
02/02/2017 54.22p 54.22p 52.83p 52.88p 3384734
01/02/2017 52.78p 54.17p 52.53p 53.72p 13601609
31/01/2017 52.58p 53.08p 51.13p 51.78p 2330090
30/01/2017 53.28p 53.30p 51.98p 52.23p 4674264
27/01/2017 53.67p 54.27p 52.98p 53.28p 1421020
26/01/2017 55.42p 55.42p 53.84p 53.92p 1968145
25/01/2017 54.57p 54.72p 54.07p 54.32p 1578745
24/01/2017 55.52p 55.52p 54.07p 54.42p 2011274
23/01/2017 55.37p 55.62p 54.62p 54.67p 2379913
20/01/2017 55.96p 55.96p 54.27p 54.97p 823308
19/01/2017 56.26p 56.26p 55.76p 56.01p 1688849
18/01/2017 56.26p 56.26p 55.76p 56.01p 2723183
17/01/2017 55.27p 56.34p 55.27p 55.86p 887478
16/01/2017 56.66p 56.66p 55.37p 56.06p 797765
13/01/2017 56.71p 56.71p 55.86p 56.26p 2649321
12/01/2017 55.57p 56.71p 55.37p 55.81p 1749146
11/01/2017 56.56p 56.61p 55.81p 56.61p 1916119
10/01/2017 55.76p 56.56p 55.76p 56.46p 1666148
09/01/2017 56.86p 56.91p 55.96p 56.46p 728636
06/01/2017 56.76p 56.77p 56.56p 56.76p 1294850
05/01/2017 56.76p 56.81p 56.31p 56.31p 1426758
04/01/2017 56.76p 56.89p 56.16p 56.76p 1156771
03/01/2017 57.16p 57.33p 55.47p 56.06p 1367239
30/12/2016 56.76p 56.81p 56.56p 56.76p 742933
29/12/2016 57.01p 57.01p 56.31p 56.36p 413297
28/12/2016 56.31p 56.84p 56.11p 56.21p 442990
23/12/2016 56.51p 57.71p 56.51p 56.76p 608416
22/12/2016 56.26p 56.51p 55.96p 56.36p 1544894
21/12/2016 56.61p 56.61p 55.47p 55.96p 835296
20/12/2016 55.27p 56.02p 55.27p 55.57p 700764
19/12/2016 55.37p 56.33p 55.32p 55.81p 2063962
16/12/2016 55.37p 56.81p 55.37p 55.71p 4729591
15/12/2016 55.76p 56.26p 55.42p 55.76p 2706522
14/12/2016 57.26p 57.26p 56.46p 56.66p 3673513
13/12/2016 55.27p 57.06p 55.27p 56.26p 2739159
12/12/2016 56.06p 57.36p 55.37p 55.47p 2867156
09/12/2016 57.56p 57.56p 56.71p 56.71p 1388846
08/12/2016 56.81p 57.31p 55.86p 57.11p 2039972
07/12/2016 57.51p 57.51p 56.91p 56.91p 2854141
06/12/2016 57.51p 57.51p 56.71p 57.21p 1397936
05/12/2016 57.51p 57.51p 57.00p 57.26p 3203792
02/12/2016 57.26p 57.26p 56.86p 57.26p 3070821
01/12/2016 57.21p 57.46p 56.76p 57.16p 2652535
30/11/2016 57.61p 58.50p 57.01p 57.01p 28637928
29/11/2016 58.06p 58.65p 57.81p 58.50p 3876113
28/11/2016 58.40p 59.03p 58.10p 58.25p 2760014
25/11/2016 59.70p 59.70p 58.90p 59.25p 1818377
24/11/2016 59.90p 59.90p 58.96p 59.20p 2837978
23/11/2016 59.75p 59.75p 59.10p 59.10p 3025973
22/11/2016 58.25p 59.80p 58.25p 59.75p 2067422
21/11/2016 59.45p 59.45p 58.70p 59.30p 4012213
18/11/2016 58.15p 59.40p 58.05p 59.30p 1827433
17/11/2016 59.10p 59.40p 58.95p 59.40p 1392780
16/11/2016 59.00p 59.25p 57.96p 58.95p 2063148
15/11/2016 57.46p 60.05p 57.26p 59.75p 2985948
14/11/2016 57.76p 57.76p 56.66p 56.91p 973423
11/11/2016 57.26p 57.91p 56.91p 57.26p 1088808
10/11/2016 59.00p 59.20p 57.46p 57.46p 1981785
09/11/2016 57.51p 58.75p 56.51p 58.06p 6192435
08/11/2016 58.95p 59.00p 57.76p 57.91p 1328651
07/11/2016 58.20p 58.80p 57.21p 58.40p 881463
04/11/2016 58.30p 58.35p 56.86p 57.51p 2182368
03/11/2016 58.45p 59.75p 57.56p 58.35p 2912611
02/11/2016 57.91p 58.35p 57.11p 57.56p 2411678
01/11/2016 58.10p 58.90p 57.91p 58.60p 1074337
31/10/2016 59.80p 60.10p 58.25p 58.55p 1750118
28/10/2016 58.45p 60.15p 58.45p 60.00p 5977968
27/10/2016 59.85p 59.85p 58.35p 59.55p 751850
26/10/2016 59.55p 59.70p 58.55p 58.65p 774950
25/10/2016 60.00p 60.20p 58.45p 59.45p 876036
24/10/2016 59.60p 60.10p 59.30p 59.70p 1322827
21/10/2016 60.05p 60.05p 59.35p 59.75p 1718910
20/10/2016 59.55p 59.95p 59.15p 59.50p 1334020
19/10/2016 58.06p 59.85p 58.06p 59.85p 7397276
18/10/2016 58.40p 59.75p 57.76p 59.15p 848867
17/10/2016 57.76p 58.55p 57.48p 58.25p 6601390
14/10/2016 59.30p 59.30p 58.22p 58.60p 4486924
13/10/2016 57.46p 59.50p 57.46p 59.50p 2352642
12/10/2016 57.46p 58.70p 57.46p 58.15p 996867
11/10/2016 56.46p 58.85p 56.46p 57.91p 1194450
10/10/2016 57.76p 58.40p 56.51p 57.01p 851323
07/10/2016 57.46p 58.35p 57.26p 57.86p 2233672
06/10/2016 58.75p 59.20p 57.56p 57.96p 1428842
05/10/2016 58.65p 60.05p 58.65p 58.90p 4427295
04/10/2016 58.55p 60.74p 58.30p 58.70p 2536969
03/10/2016 56.86p 58.42p 56.86p 57.86p 3041533
30/09/2016 56.81p 58.06p 56.36p 58.06p 1173729
29/09/2016 57.46p 58.30p 56.76p 57.61p 5889350
28/09/2016 56.66p 57.01p 56.26p 57.01p 604214
27/09/2016 57.96p 57.96p 56.81p 57.11p 926211
26/09/2016 57.61p 57.71p 57.26p 57.46p 334254
23/09/2016 58.25p 58.25p 56.66p 57.66p 1837212
22/09/2016 58.10p 58.10p 56.91p 57.01p 701651
21/09/2016 56.76p 57.96p 56.76p 57.26p 2879434
20/09/2016 58.25p 58.25p 57.11p 57.76p 863599
19/09/2016 56.46p 58.30p 56.33p 58.30p 622164
16/09/2016 56.41p 57.92p 56.31p 57.71p 2898506
15/09/2016 57.56p 58.90p 56.76p 57.41p 1802208
14/09/2016 57.91p 59.30p 57.91p 59.00p 3146544
13/09/2016 57.81p 59.35p 57.03p 58.70p 2040457
12/09/2016 58.06p 58.06p 56.76p 57.31p 2034696
09/09/2016 58.45p 58.50p 57.61p 57.71p 1163573
08/09/2016 58.20p 58.65p 57.96p 58.25p 2227361
07/09/2016 57.76p 58.60p 57.76p 58.55p 1326928
06/09/2016 58.50p 58.70p 57.36p 58.20p 609466
05/09/2016 59.35p 59.35p 57.96p 58.10p 529483
02/09/2016 59.35p 59.80p 58.80p 58.80p 2860940
01/09/2016 58.80p 59.30p 58.20p 58.85p 2865979
31/08/2016 57.96p 58.25p 56.66p 58.25p 3985288
30/08/2016 58.80p 58.80p 57.86p 58.25p 1424176
26/08/2016 58.50p 58.75p 58.25p 58.35p 933953
25/08/2016 58.55p 58.55p 56.56p 58.40p 1740757
24/08/2016 58.01p 58.65p 58.01p 58.40p 2415604
23/08/2016 58.75p 58.85p 58.20p 58.45p 2134150
22/08/2016 57.96p 58.75p 57.61p 58.75p 578118
19/08/2016 58.06p 58.50p 57.01p 58.50p 775701
18/08/2016 56.56p 57.52p 56.56p 57.16p 535546
17/08/2016 58.06p 58.06p 56.56p 56.71p 330507
16/08/2016 57.01p 58.55p 56.96p 57.46p 801530
15/08/2016 57.71p 57.91p 56.76p 57.71p 791121
12/08/2016 58.10p 58.10p 56.90p 57.76p 6313131
11/08/2016 58.50p 58.50p 57.01p 57.66p 4255090
10/08/2016 58.70p 58.70p 57.36p 57.66p 2792947
09/08/2016 58.70p 58.70p 57.76p 57.96p 588332
08/08/2016 58.75p 58.85p 57.41p 57.76p 823215
05/08/2016 58.75p 58.75p 58.06p 58.35p 1065407
04/08/2016 58.95p 58.95p 58.06p 58.25p 1327889
03/08/2016 58.55p 59.25p 58.25p 58.65p 1298742
02/08/2016 59.25p 59.25p 57.96p 58.90p 3996343
01/08/2016 57.41p 59.10p 57.41p 59.10p 1123290
29/07/2016 57.66p 58.70p 57.41p 58.60p 1525040
28/07/2016 58.75p 58.90p 57.66p 58.40p 1333206
27/07/2016 58.65p 58.72p 57.06p 57.71p 1261725
26/07/2016 57.76p 58.50p 57.51p 58.01p 839954
25/07/2016 57.76p 58.75p 57.21p 58.45p 976358
22/07/2016 58.65p 58.65p 56.76p 57.31p 828830
21/07/2016 58.75p 58.75p 57.16p 58.01p 676147
20/07/2016 56.06p 58.75p 56.06p 57.76p 935607
19/07/2016 56.51p 57.51p 56.21p 56.91p 1230734
18/07/2016 55.76p 57.71p 55.76p 56.76p 1291010
15/07/2016 55.37p 56.76p 55.02p 56.76p 1109520
14/07/2016 56.66p 56.76p 54.77p 56.11p 1521292
13/07/2016 56.26p 56.61p 55.37p 56.11p 1665072
12/07/2016 55.76p 56.89p 55.22p 55.76p 1639130
11/07/2016 54.72p 56.66p 54.22p 56.11p 1114163
08/07/2016 53.33p 54.67p 53.03p 54.02p 1239272
07/07/2016 52.98p 54.47p 52.98p 53.62p 1329332
06/07/2016 53.42p 54.22p 51.49p 53.18p 1978153
05/07/2016 54.37p 54.82p 53.13p 54.32p 2100488
04/07/2016 54.87p 56.22p 54.12p 55.27p 1215091
01/07/2016 53.97p 56.11p 53.97p 55.76p 1523085
30/06/2016 55.27p 55.27p 54.02p 54.52p 2227517
29/06/2016 52.48p 54.87p 51.93p 54.67p 2408628
28/06/2016 50.34p 51.78p 50.14p 51.78p 6514523
27/06/2016 52.33p 53.33p 47.88p 49.23p 4761685
24/06/2016 55.27p 55.27p 52.33p 52.43p 7006558
23/06/2016 55.96p 59.25p 55.96p 59.25p 1520518
22/06/2016 55.91p 57.51p 55.91p 57.51p 4165073
21/06/2016 55.47p 57.41p 55.47p 57.16p 3741309
20/06/2016 54.82p 56.91p 54.82p 56.56p 8560202
17/06/2016 53.52p 55.12p 53.37p 54.27p 5324554
16/06/2016 54.42p 55.76p 53.47p 53.72p 2830176
15/06/2016 56.01p 56.01p 54.57p 55.37p 3082392
14/06/2016 54.97p 55.91p 54.77p 55.71p 1505710
13/06/2016 57.06p 57.06p 55.52p 55.71p 1514666
10/06/2016 55.62p 57.01p 55.62p 56.66p 9695355
09/06/2016 56.96p 57.21p 56.36p 57.21p 791608
08/06/2016 56.96p 56.96p 56.06p 56.51p 681640
07/06/2016 55.47p 56.71p 55.47p 56.21p 932840
06/06/2016 56.51p 56.56p 55.22p 56.16p 1643258
03/06/2016 55.02p 56.06p 55.02p 55.71p 818209
02/06/2016 55.17p 56.51p 55.17p 55.81p 2287432
01/06/2016 55.62p 56.21p 55.27p 55.67p 1168442
31/05/2016 56.26p 57.01p 55.52p 55.86p 4485340
27/05/2016 55.86p 57.06p 55.86p 56.56p 1728425
26/05/2016 57.21p 57.36p 56.66p 57.01p 594713
25/05/2016 56.16p 57.21p 55.86p 56.81p 4935996
24/05/2016 57.66p 57.66p 56.41p 56.76p 872722
23/05/2016 56.46p 57.56p 56.46p 56.71p 1259708
20/05/2016 55.52p 57.66p 55.52p 57.61p 1654020
19/05/2016 56.56p 57.06p 55.52p 56.76p 1076974
18/05/2016 57.01p 57.71p 56.66p 56.76p 5745760
17/05/2016 58.06p 58.06p 57.11p 57.46p 3851894
16/05/2016 57.41p 58.10p 56.95p 57.71p 3740330
13/05/2016 56.31p 57.01p 55.96p 57.01p 1487066
12/05/2016 56.31p 57.06p 56.31p 56.91p 2498757
11/05/2016 56.76p 57.16p 56.46p 56.56p 1874793
10/05/2016 58.06p 58.06p 57.21p 57.31p 1259368
09/05/2016 57.11p 57.96p 56.65p 57.51p 2718741
06/05/2016 56.46p 57.16p 56.26p 56.26p 893149
05/05/2016 54.97p 56.46p 54.97p 56.46p 22401130
04/05/2016 56.01p 57.11p 55.47p 55.76p 3993700
03/05/2016 55.67p 57.21p 55.67p 57.21p 1197386
29/04/2016 55.81p 56.51p 55.71p 56.41p 1062529
28/04/2016 55.76p 57.21p 55.76p 56.71p 1049547
27/04/2016 55.71p 56.76p 55.02p 56.56p 1116642

*Close Price adjusted for both dividends and splits