Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/07/2015 53.34p 53.58p 52.97p 53.10p 649351
10/07/2015 53.34p 53.34p 52.62p 52.62p 674773
09/07/2015 52.38p 53.10p 52.38p 53.10p 3465118
08/07/2015 53.10p 53.10p 52.52p 52.86p 309238
07/07/2015 53.58p 53.58p 52.14p 52.62p 162047
06/07/2015 54.06p 54.06p 52.86p 52.86p 820875
03/07/2015 54.30p 54.30p 53.34p 53.58p 92912
02/07/2015 54.06p 54.30p 53.81p 53.82p 663510
01/07/2015 53.10p 53.82p 52.38p 53.82p 2741479
30/06/2015 52.38p 53.10p 52.37p 52.62p 657394
29/06/2015 52.38p 53.34p 52.14p 52.86p 769235
26/06/2015 52.38p 53.79p 52.38p 53.34p 418567
25/06/2015 52.86p 53.58p 52.14p 53.34p 3064929
24/06/2015 54.54p 54.54p 52.86p 52.86p 760153
23/06/2015 53.82p 54.54p 53.10p 53.82p 845953
22/06/2015 53.34p 55.26p 53.34p 54.30p 1194724
19/06/2015 55.50p 55.50p 53.06p 54.54p 4771764
18/06/2015 55.26p 55.74p 54.78p 54.78p 2818576
17/06/2015 56.22p 56.46p 55.02p 55.26p 662391
16/06/2015 56.94p 57.66p 56.22p 56.22p 1537819
15/06/2015 56.94p 57.90p 56.94p 57.66p 472668
12/06/2015 57.66p 57.66p 56.94p 57.66p 340519
11/06/2015 57.18p 57.66p 56.94p 57.42p 667961
10/06/2015 57.42p 57.42p 56.88p 57.18p 799964
09/06/2015 57.66p 57.66p 56.70p 56.70p 420203
08/06/2015 56.70p 57.60p 56.70p 57.42p 384134
05/06/2015 56.70p 57.66p 56.70p 57.18p 4825506
04/06/2015 56.22p 57.42p 56.22p 56.94p 499031
03/06/2015 56.70p 57.12p 56.41p 56.94p 2055416
02/06/2015 56.46p 56.70p 56.22p 56.46p 1238188
01/06/2015 55.74p 56.94p 55.74p 55.74p 565008
29/05/2015 55.74p 56.70p 55.74p 56.22p 1336626
28/05/2015 55.74p 57.61p 55.74p 56.46p 563249
27/05/2015 55.50p 56.70p 55.50p 56.22p 1550210
26/05/2015 55.26p 56.22p 55.26p 55.98p 564799
22/05/2015 56.70p 56.70p 55.74p 56.22p 8344666
21/05/2015 55.74p 56.70p 55.26p 56.70p 1282530
20/05/2015 56.70p 56.70p 55.50p 55.98p 854149
19/05/2015 56.22p 56.22p 55.50p 55.50p 5884436
18/05/2015 56.22p 56.22p 55.26p 55.74p 1646064
15/05/2015 55.02p 55.98p 55.02p 55.02p 483606
14/05/2015 55.98p 55.98p 55.26p 55.50p 235852
13/05/2015 55.74p 56.70p 55.02p 55.26p 802415
12/05/2015 56.70p 56.70p 55.74p 55.74p 841504
11/05/2015 57.18p 57.18p 56.41p 56.70p 1335877
08/05/2015 55.50p 56.70p 55.50p 56.70p 1546413
07/05/2015 54.30p 55.74p 54.30p 54.78p 832487
06/05/2015 54.30p 55.50p 53.82p 55.50p 785877
05/05/2015 55.26p 55.74p 54.30p 54.30p 1000996
01/05/2015 56.22p 56.22p 55.26p 56.22p 218400
30/04/2015 55.74p 56.46p 55.26p 56.46p 699175
29/04/2015 57.18p 57.85p 55.74p 55.74p 544802
28/04/2015 56.46p 57.90p 56.22p 57.66p 651120
27/04/2015 56.22p 57.42p 56.22p 57.42p 828170
24/04/2015 55.74p 57.97p 55.74p 56.94p 407170
23/04/2015 56.46p 56.94p 55.74p 56.22p 343969
22/04/2015 56.70p 56.70p 55.12p 56.70p 1173008
21/04/2015 57.42p 58.14p 55.74p 55.74p 559824
20/04/2015 57.18p 58.14p 57.18p 58.14p 344108
17/04/2015 57.66p 58.14p 57.42p 57.42p 390528
16/04/2015 58.14p 58.50p 57.97p 58.14p 1161423
15/04/2015 58.14p 58.86p 57.81p 58.86p 716381
14/04/2015 58.38p 58.62p 57.66p 57.66p 427485
13/04/2015 59.10p 59.10p 57.90p 57.90p 1590655
10/04/2015 58.38p 58.86p 58.14p 58.62p 5075144
09/04/2015 59.10p 59.10p 58.14p 58.62p 607328
08/04/2015 59.10p 59.10p 58.14p 58.62p 1121790
07/04/2015 58.14p 59.34p 57.47p 58.62p 1260101
02/04/2015 59.58p 59.58p 58.63p 59.10p 4321767
01/04/2015 59.34p 59.34p 58.38p 59.10p 1376470
31/03/2015 56.70p 59.82p 56.70p 59.82p 2969930
30/03/2015 55.26p 57.42p 55.26p 57.18p 866571
27/03/2015 55.02p 56.46p 54.54p 56.46p 1059197
26/03/2015 53.82p 55.26p 53.58p 55.26p 1508327
25/03/2015 54.54p 54.78p 53.82p 54.30p 755915
24/03/2015 53.34p 54.54p 52.98p 54.54p 1940609
23/03/2015 53.82p 53.82p 52.86p 53.10p 492102
20/03/2015 53.58p 56.22p 53.10p 53.82p 36083436
19/03/2015 53.82p 53.82p 52.86p 53.58p 13682327
18/03/2015 53.34p 53.82p 52.86p 53.82p 3208603
17/03/2015 53.34p 53.34p 52.86p 53.34p 2249500
16/03/2015 52.86p 53.53p 52.86p 53.34p 1607616
13/03/2015 53.82p 53.82p 52.90p 53.58p 679279
12/03/2015 52.86p 53.82p 52.86p 53.34p 2231054
11/03/2015 53.34p 53.82p 52.86p 53.58p 1510991
10/03/2015 54.54p 54.54p 53.82p 54.06p 1061395
09/03/2015 53.34p 54.54p 53.10p 54.06p 1869614
06/03/2015 53.34p 55.50p 51.90p 54.06p 7635725
05/03/2015 50.93p 51.90p 50.93p 51.66p 313519
04/03/2015 51.42p 51.90p 50.93p 51.90p 340074
03/03/2015 50.45p 51.66p 50.45p 51.17p 388147
02/03/2015 51.90p 51.90p 50.45p 50.45p 417126
27/02/2015 52.38p 52.38p 50.93p 51.17p 564015
26/02/2015 52.38p 52.38p 51.17p 51.42p 412875
25/02/2015 52.14p 52.14p 51.17p 51.42p 1224592
24/02/2015 52.14p 52.14p 51.42p 51.66p 745814
23/02/2015 51.17p 51.90p 51.17p 51.90p 777876
20/02/2015 51.90p 51.90p 51.42p 51.90p 705963
19/02/2015 50.45p 51.90p 50.45p 51.66p 577026
18/02/2015 51.17p 51.66p 50.75p 51.66p 658218
17/02/2015 50.69p 51.42p 50.45p 50.69p 760904
16/02/2015 51.90p 51.90p 50.69p 51.17p 281363
13/02/2015 52.38p 52.38p 51.17p 51.17p 748371
12/02/2015 51.17p 52.14p 51.17p 51.90p 81806
11/02/2015 52.38p 52.38p 51.66p 52.14p 171748
10/02/2015 51.17p 52.14p 51.17p 52.14p 215980
09/02/2015 51.42p 52.14p 51.17p 51.66p 530919
06/02/2015 51.90p 52.62p 51.42p 52.14p 564784
05/02/2015 51.90p 52.14p 51.90p 52.14p 542862
04/02/2015 52.86p 52.86p 51.90p 52.38p 183088
03/02/2015 52.62p 52.86p 52.14p 52.14p 531060
02/02/2015 51.42p 53.10p 51.42p 52.86p 411364
30/01/2015 52.62p 52.62p 51.90p 52.38p 360956
29/01/2015 52.38p 52.38p 51.66p 52.38p 377072
28/01/2015 52.38p 52.38p 51.90p 51.90p 169397
27/01/2015 52.14p 52.14p 51.85p 52.14p 2246855
26/01/2015 52.14p 52.14p 51.66p 52.14p 782221
23/01/2015 51.42p 52.38p 51.42p 51.90p 3167368
22/01/2015 50.93p 51.90p 50.73p 51.90p 2534185
21/01/2015 49.97p 50.93p 49.97p 50.45p 187965
20/01/2015 50.45p 50.93p 49.49p 50.93p 1394855
19/01/2015 49.49p 50.44p 49.49p 49.49p 143801
16/01/2015 50.45p 50.45p 49.73p 49.73p 157865
15/01/2015 49.01p 50.45p 49.01p 50.45p 5354934
14/01/2015 49.25p 50.45p 49.25p 49.25p 375179
13/01/2015 50.69p 50.69p 49.49p 49.73p 592600
12/01/2015 48.77p 50.69p 48.77p 50.45p 946530
09/01/2015 48.53p 49.49p 48.53p 49.49p 304310
08/01/2015 49.01p 49.73p 48.96p 49.49p 708674
07/01/2015 48.53p 49.01p 48.19p 49.01p 736956
06/01/2015 48.77p 48.77p 48.05p 48.05p 225201
05/01/2015 48.53p 48.77p 48.05p 48.53p 369311
02/01/2015 48.53p 48.55p 47.69p 48.53p 710554
31/12/2014 49.01p 49.01p 48.47p 49.01p 551790
30/12/2014 49.73p 49.73p 48.77p 49.01p 484816
29/12/2014 49.73p 50.45p 49.37p 49.49p 500086
24/12/2014 49.73p 50.33p 49.73p 49.73p 343307
23/12/2014 50.93p 50.93p 49.73p 50.93p 389666
22/12/2014 50.21p 50.93p 49.25p 50.69p 601404
19/12/2014 49.97p 51.17p 49.01p 51.17p 1788390
18/12/2014 48.53p 49.97p 48.53p 49.25p 546856
17/12/2014 49.49p 49.49p 48.29p 49.01p 539834
16/12/2014 50.45p 50.45p 48.29p 48.77p 589767
15/12/2014 50.93p 50.93p 49.25p 49.25p 606222
12/12/2014 51.90p 51.90p 49.73p 49.97p 807426
11/12/2014 50.93p 51.66p 50.93p 51.42p 497941
10/12/2014 50.45p 50.93p 49.90p 50.93p 629873
09/12/2014 49.49p 49.72p 48.99p 49.25p 453425
08/12/2014 49.49p 50.63p 49.49p 49.97p 303631
05/12/2014 50.93p 50.93p 49.73p 49.73p 381915
04/12/2014 50.45p 50.75p 49.61p 49.97p 697267
03/12/2014 48.53p 50.21p 48.53p 49.97p 1183058
02/12/2014 48.53p 49.97p 47.93p 49.97p 2435626
01/12/2014 48.05p 48.77p 47.64p 48.05p 1752728
28/11/2014 47.57p 49.49p 46.85p 49.49p 5272664
27/11/2014 46.37p 47.16p 46.37p 47.09p 1636231
26/11/2014 46.85p 47.33p 46.61p 46.85p 1871474
25/11/2014 46.85p 47.09p 46.57p 47.09p 2089872
24/11/2014 47.09p 47.09p 46.67p 46.85p 187562
21/11/2014 46.61p 47.03p 46.61p 46.61p 131611
20/11/2014 47.09p 47.09p 46.42p 47.09p 618705
19/11/2014 47.09p 47.09p 46.37p 46.37p 261346
18/11/2014 46.61p 46.85p 46.37p 46.61p 511838
17/11/2014 47.33p 47.33p 46.37p 46.61p 505899
14/11/2014 47.09p 47.09p 46.61p 47.09p 655436
13/11/2014 47.33p 47.33p 46.44p 47.09p 668060
12/11/2014 46.85p 47.09p 46.37p 46.85p 925827
11/11/2014 47.09p 47.81p 46.97p 47.33p 569457
10/11/2014 47.09p 48.05p 47.09p 47.81p 731010
07/11/2014 47.09p 47.81p 46.85p 47.33p 2305056
06/11/2014 48.53p 48.53p 47.33p 47.81p 1106459
05/11/2014 48.05p 48.53p 47.81p 48.05p 5698352
04/11/2014 47.81p 48.05p 47.75p 48.05p 2424891
03/11/2014 47.81p 48.05p 47.33p 48.05p 735223
31/10/2014 46.61p 48.05p 46.61p 47.81p 65687708
30/10/2014 46.61p 47.33p 46.30p 46.37p 3915216
29/10/2014 45.65p 46.85p 45.53p 46.85p 1989773
28/10/2014 45.41p 45.65p 44.69p 45.41p 941197
27/10/2014 45.89p 46.13p 44.93p 45.41p 1689145
24/10/2014 45.41p 46.61p 44.89p 46.61p 3676736
23/10/2014 44.69p 45.29p 44.21p 45.17p 4121862
22/10/2014 44.93p 44.93p 44.45p 44.45p 538237
21/10/2014 44.69p 44.93p 44.23p 44.69p 8061306
20/10/2014 44.69p 44.69p 43.49p 44.69p 1066481
17/10/2014 44.45p 44.68p 43.25p 43.97p 1262827
16/10/2014 43.97p 44.69p 43.54p 44.69p 3194195
15/10/2014 44.45p 44.69p 43.73p 44.45p 2291329
14/10/2014 43.49p 44.21p 43.49p 44.21p 538036
13/10/2014 43.25p 43.97p 42.77p 43.97p 16162665
10/10/2014 41.80p 43.25p 41.80p 43.25p 30662708
09/10/2014 42.77p 42.77p 41.80p 42.05p 439477
08/10/2014 43.25p 43.25p 42.05p 42.29p 629722
07/10/2014 43.49p 43.85p 42.77p 42.77p 182406
06/10/2014 44.21p 44.21p 43.25p 43.49p 412723
03/10/2014 44.45p 44.51p 43.73p 44.21p 277022
02/10/2014 44.45p 44.45p 43.97p 44.21p 498173
01/10/2014 44.69p 44.69p 43.97p 44.45p 319733
30/09/2014 44.69p 44.93p 44.21p 44.69p 1323350
29/09/2014 44.21p 44.69p 44.21p 44.45p 26667748
26/09/2014 44.69p 44.69p 44.09p 44.45p 375390

*Close Price adjusted for both dividends and splits