Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
26/04/2016 55.37p 55.71p 54.77p 55.47p 1106271
25/04/2016 54.67p 54.97p 54.07p 54.07p 1200929
22/04/2016 55.07p 55.62p 54.67p 54.72p 795439
21/04/2016 54.77p 56.06p 54.77p 55.81p 711333
20/04/2016 55.91p 56.56p 55.47p 55.71p 1070332
19/04/2016 55.52p 57.22p 55.52p 56.71p 31977942
18/04/2016 55.27p 57.23p 55.27p 56.81p 1292840
15/04/2016 55.27p 56.67p 55.12p 56.36p 2867398
14/04/2016 54.57p 55.37p 54.37p 55.07p 4034884
13/04/2016 54.47p 54.77p 54.22p 54.37p 2082740
12/04/2016 54.12p 54.42p 52.18p 54.22p 2173002
11/04/2016 53.77p 54.12p 53.19p 54.07p 1378933
08/04/2016 53.47p 53.77p 53.23p 53.67p 4435400
07/04/2016 53.47p 53.47p 53.18p 53.37p 804722
06/04/2016 52.88p 53.47p 52.88p 53.33p 2006834
05/04/2016 53.47p 53.47p 52.88p 53.37p 2252214
04/04/2016 53.23p 53.23p 52.83p 52.88p 885773
01/04/2016 53.77p 53.77p 52.78p 52.88p 3346516
31/03/2016 52.88p 53.47p 52.78p 52.88p 1348474
30/03/2016 52.88p 52.93p 52.33p 52.93p 5071645
29/03/2016 52.88p 52.88p 51.90p 52.63p 1149076
24/03/2016 52.28p 52.88p 52.03p 52.03p 1797528
23/03/2016 51.98p 52.88p 51.73p 52.48p 2722543
22/03/2016 52.33p 52.33p 50.84p 51.58p 2223897
21/03/2016 52.78p 52.83p 51.43p 51.98p 4582800
18/03/2016 52.78p 53.47p 51.73p 51.73p 11217122
17/03/2016 53.67p 53.67p 52.78p 53.47p 2347024
16/03/2016 53.18p 54.37p 53.18p 53.37p 1693620
15/03/2016 54.27p 54.27p 53.33p 53.33p 1620782
14/03/2016 53.77p 54.52p 53.72p 54.02p 819615
11/03/2016 52.88p 54.42p 52.64p 54.27p 5911287
10/03/2016 52.78p 53.13p 52.21p 52.78p 2603322
09/03/2016 52.28p 52.93p 52.28p 52.58p 2633458
08/03/2016 51.63p 52.88p 51.63p 52.83p 1561723
07/03/2016 51.63p 52.58p 51.63p 52.23p 1208630
04/03/2016 53.77p 53.77p 51.83p 52.48p 1198909
03/03/2016 51.78p 53.72p 51.78p 53.62p 1415622
02/03/2016 52.18p 53.03p 51.78p 53.03p 2111264
01/03/2016 50.59p 51.88p 50.59p 51.88p 1490841
29/02/2016 52.23p 52.33p 49.79p 49.84p 6055611
26/02/2016 53.52p 53.82p 52.23p 52.23p 984219
25/02/2016 52.63p 53.78p 52.48p 52.48p 1037249
24/02/2016 52.98p 53.87p 52.88p 52.88p 761870
23/02/2016 52.73p 54.22p 52.73p 53.47p 1029427
22/02/2016 52.78p 54.22p 52.78p 52.98p 502997
19/02/2016 53.33p 54.17p 53.08p 53.33p 841235
18/02/2016 54.77p 54.77p 53.28p 53.87p 1542072
17/02/2016 51.93p 54.92p 51.93p 54.92p 1557021
16/02/2016 52.88p 52.88p 51.78p 51.88p 1848069
15/02/2016 54.77p 54.77p 52.78p 52.78p 1952957
12/02/2016 54.17p 55.62p 53.62p 53.92p 2819353
11/02/2016 54.72p 55.27p 53.52p 55.27p 1139520
10/02/2016 55.96p 55.96p 54.07p 54.07p 4715600
09/02/2016 56.26p 56.96p 55.22p 55.37p 1626832
08/02/2016 56.16p 57.42p 56.16p 56.76p 3179365
05/02/2016 55.32p 57.31p 55.32p 56.76p 2315060
04/02/2016 54.62p 56.51p 54.62p 55.76p 1877647
03/02/2016 54.62p 56.01p 54.62p 55.27p 4241274
02/02/2016 53.42p 55.76p 53.42p 55.42p 2049834
01/02/2016 54.37p 54.97p 53.97p 54.97p 1034254
29/01/2016 53.42p 54.42p 53.42p 54.27p 1595616
28/01/2016 52.53p 54.77p 52.53p 53.77p 1393954
27/01/2016 52.48p 53.82p 52.38p 53.72p 1109486
26/01/2016 51.78p 53.67p 51.78p 53.37p 1556480
25/01/2016 53.28p 53.28p 52.03p 52.43p 1549636
22/01/2016 51.78p 52.58p 51.78p 52.48p 3786284
21/01/2016 51.78p 52.68p 51.78p 52.43p 4730720
20/01/2016 52.78p 52.99p 51.98p 52.38p 4132021
19/01/2016 51.78p 53.23p 51.78p 53.08p 6572048
18/01/2016 52.93p 53.38p 51.78p 51.78p 2037028
15/01/2016 54.77p 54.77p 52.78p 52.78p 2253240
14/01/2016 54.77p 54.77p 54.24p 54.47p 1917755
13/01/2016 54.37p 54.77p 54.17p 54.67p 5804698
12/01/2016 55.47p 55.71p 54.42p 54.62p 3251314
11/01/2016 55.02p 55.76p 54.17p 55.22p 1645022
08/01/2016 53.87p 54.72p 53.87p 54.37p 3579074
07/01/2016 54.47p 54.97p 53.77p 54.77p 2071880
06/01/2016 54.52p 54.82p 54.32p 54.77p 3010469
05/01/2016 55.71p 55.76p 54.52p 54.77p 2517021
04/01/2016 54.77p 55.57p 54.42p 55.02p 1279242
31/12/2015 55.81p 55.81p 54.82p 55.07p 813342
30/12/2015 55.02p 56.16p 55.02p 55.27p 213399
29/12/2015 54.37p 55.96p 54.37p 55.81p 577491
24/12/2015 54.77p 55.27p 54.77p 55.27p 115935
23/12/2015 55.76p 55.76p 54.67p 54.87p 664662
22/12/2015 56.16p 56.16p 54.37p 54.37p 794862
21/12/2015 56.01p 56.21p 55.27p 55.27p 878568
18/12/2015 55.76p 57.26p 54.77p 56.26p 27052052
17/12/2015 55.76p 55.76p 54.27p 54.52p 898157
16/12/2015 54.52p 55.02p 53.96p 54.77p 3111508
15/12/2015 54.77p 54.77p 53.96p 54.27p 1303933
14/12/2015 55.76p 55.76p 54.27p 54.27p 1700467
11/12/2015 55.27p 56.47p 55.27p 55.27p 1631236
10/12/2015 55.76p 56.26p 55.76p 56.01p 1032112
09/12/2015 56.26p 56.26p 55.76p 56.01p 581281
08/12/2015 55.76p 56.51p 55.76p 56.01p 741366
07/12/2015 56.76p 57.26p 56.01p 56.01p 2211893
04/12/2015 56.26p 57.26p 56.01p 56.76p 2916180
03/12/2015 56.26p 56.26p 55.27p 56.01p 1353388
02/12/2015 56.76p 56.76p 55.02p 56.01p 2241143
01/12/2015 55.02p 56.51p 54.02p 55.52p 2445902
30/11/2015 54.52p 55.27p 53.77p 54.27p 1727849
27/11/2015 55.27p 55.27p 54.52p 55.27p 872138
26/11/2015 54.27p 55.02p 53.77p 55.02p 817283
25/11/2015 53.77p 54.27p 53.52p 53.77p 2059738
24/11/2015 54.52p 54.77p 53.03p 53.52p 1130944
23/11/2015 54.77p 54.77p 54.19p 54.27p 1321049
20/11/2015 54.52p 55.02p 54.27p 54.27p 1468704
19/11/2015 56.26p 56.26p 54.27p 54.52p 1101773
18/11/2015 55.27p 55.70p 54.77p 55.02p 1029622
17/11/2015 55.27p 56.51p 54.77p 56.01p 9206626
16/11/2015 54.27p 55.08p 54.27p 54.77p 776157
13/11/2015 55.27p 55.52p 54.27p 55.02p 2024436
12/11/2015 55.76p 56.01p 55.44p 56.01p 1108567
11/11/2015 55.52p 56.01p 55.27p 55.27p 474068
10/11/2015 57.01p 57.26p 55.27p 55.27p 8987213
09/11/2015 56.76p 57.26p 56.51p 56.51p 2156535
06/11/2015 57.01p 57.51p 56.51p 57.26p 1361931
05/11/2015 57.01p 57.21p 56.26p 56.51p 2262438
04/11/2015 57.76p 57.76p 56.01p 57.26p 3009571
03/11/2015 56.51p 57.01p 56.32p 56.76p 6549436
02/11/2015 55.27p 56.51p 55.27p 56.51p 1885165
30/10/2015 56.01p 56.74p 55.76p 56.01p 2691382
29/10/2015 55.02p 56.76p 55.02p 56.76p 2059685
28/10/2015 54.77p 55.02p 54.77p 55.02p 1021425
27/10/2015 54.77p 55.13p 54.77p 55.02p 1342168
26/10/2015 55.02p 55.02p 54.77p 55.02p 891804
23/10/2015 54.77p 55.02p 54.27p 55.02p 5825670
22/10/2015 54.77p 54.77p 53.77p 54.52p 3269638
21/10/2015 54.77p 55.52p 54.52p 54.77p 34454996
20/10/2015 54.77p 55.02p 54.08p 54.27p 6372130
19/10/2015 55.02p 55.27p 54.27p 55.27p 5084872
16/10/2015 54.02p 54.77p 53.77p 54.77p 17372860
15/10/2015 53.77p 54.77p 53.52p 54.27p 9657276
14/10/2015 54.77p 54.77p 53.28p 53.77p 5431294
13/10/2015 53.77p 54.27p 53.77p 54.02p 4072900
12/10/2015 54.52p 54.52p 53.52p 53.77p 546132
09/10/2015 54.52p 54.52p 54.27p 54.52p 1899173
08/10/2015 54.77p 54.77p 54.27p 54.77p 448278
07/10/2015 54.77p 54.77p 54.27p 54.77p 1653836
06/10/2015 54.77p 54.77p 54.27p 54.77p 398974
05/10/2015 54.77p 55.27p 54.52p 55.27p 1353859
02/10/2015 54.77p 54.77p 54.36p 54.77p 944637
01/10/2015 54.77p 54.85p 54.27p 54.77p 1388696
30/09/2015 54.77p 55.02p 54.02p 54.52p 6455648
29/09/2015 54.52p 54.52p 53.52p 54.02p 3896734
28/09/2015 54.52p 54.52p 53.28p 54.02p 4620672
25/09/2015 53.52p 54.27p 53.03p 54.02p 2597088
24/09/2015 54.77p 62.62p 52.28p 52.53p 2802544
23/09/2015 60.54p 61.03p 59.82p 60.79p 2615915
22/09/2015 59.58p 61.51p 59.58p 61.51p 1075585
21/09/2015 57.42p 61.27p 57.18p 61.27p 1692638
18/09/2015 56.70p 59.10p 55.74p 59.10p 4096179
17/09/2015 54.54p 56.70p 54.54p 56.70p 497421
16/09/2015 55.26p 55.74p 54.30p 55.26p 463343
15/09/2015 55.26p 55.26p 54.30p 55.26p 495605
14/09/2015 54.30p 55.26p 54.30p 55.26p 361744
11/09/2015 53.34p 55.02p 53.34p 55.02p 2222149
10/09/2015 52.86p 54.78p 52.10p 54.78p 1437592
09/09/2015 52.62p 53.34p 52.14p 53.34p 228213
08/09/2015 50.69p 52.38p 50.69p 51.90p 362884
07/09/2015 52.14p 52.14p 51.42p 51.90p 118269
04/09/2015 51.17p 51.90p 50.69p 50.69p 211901
03/09/2015 49.97p 51.17p 49.97p 51.17p 183704
02/09/2015 50.69p 50.93p 50.29p 50.93p 231987
01/09/2015 50.93p 51.17p 49.49p 50.21p 620450
28/08/2015 52.14p 52.14p 49.01p 49.01p 1459985
27/08/2015 51.66p 51.90p 50.93p 50.93p 262805
26/08/2015 52.14p 52.62p 51.42p 51.42p 371815
25/08/2015 52.38p 53.56p 52.14p 52.62p 922141
24/08/2015 53.82p 53.82p 52.38p 52.38p 888363
21/08/2015 53.82p 53.82p 52.86p 53.58p 274165
20/08/2015 52.86p 53.58p 52.38p 52.38p 1094068
19/08/2015 53.34p 53.58p 52.86p 52.86p 1183013
18/08/2015 54.30p 54.78p 53.34p 53.34p 591385
17/08/2015 55.26p 55.74p 54.78p 55.26p 248248
14/08/2015 53.82p 55.74p 53.46p 55.74p 1619881
13/08/2015 52.86p 53.82p 52.86p 53.34p 260079
12/08/2015 53.34p 53.82p 53.10p 53.82p 1376533
11/08/2015 53.34p 53.82p 52.56p 53.82p 1326819
10/08/2015 52.14p 52.62p 52.14p 52.38p 222988
07/08/2015 52.14p 53.34p 51.90p 51.90p 138454
06/08/2015 53.34p 53.34p 52.14p 52.62p 548458
05/08/2015 52.14p 53.10p 52.14p 52.86p 667584
04/08/2015 53.34p 53.34p 51.90p 51.90p 308634
03/08/2015 53.10p 53.10p 52.38p 52.86p 365769
31/07/2015 52.14p 53.10p 52.14p 52.38p 1009920
30/07/2015 52.62p 52.86p 52.08p 52.86p 370536
29/07/2015 52.62p 52.62p 51.66p 51.90p 260841
28/07/2015 51.42p 52.38p 51.42p 51.66p 207102
27/07/2015 52.38p 52.86p 51.90p 52.62p 204880
24/07/2015 50.93p 52.62p 50.93p 52.38p 4331650
23/07/2015 52.14p 52.14p 51.17p 51.42p 376448
22/07/2015 52.14p 52.14p 51.42p 51.42p 438195
21/07/2015 53.34p 53.34p 51.17p 51.90p 876120
20/07/2015 53.10p 53.22p 52.62p 53.10p 179352
17/07/2015 52.86p 53.10p 52.38p 52.38p 641563
16/07/2015 53.58p 53.58p 51.90p 52.62p 1273555
15/07/2015 53.58p 53.58p 52.86p 52.86p 179895
14/07/2015 53.58p 53.58p 52.86p 53.10p 1845915

*Close Price adjusted for both dividends and splits