Assura (AGR) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/01/2021 75.00p 76.00p 74.00p 75.00p 4322033
19/01/2021 74.30p 75.20p 73.80p 74.30p 4325753
18/01/2021 76.30p 76.80p 75.20p 75.90p 2269196
15/01/2021 78.00p 78.00p 75.06p 75.70p 3924906
14/01/2021 78.00p 78.00p 76.50p 77.50p 5091040
13/01/2021 78.00p 78.00p 76.50p 77.10p 4892057
12/01/2021 78.10p 78.10p 76.20p 76.70p 3764757
11/01/2021 80.70p 80.90p 77.50p 77.80p 5165494
08/01/2021 80.00p 80.00p 78.50p 79.30p 5562094
07/01/2021 78.40p 78.67p 77.50p 78.50p 3716881
06/01/2021 78.20p 78.21p 76.93p 78.10p 2986026
05/01/2021 77.00p 78.20p 76.50p 77.90p 2784994
04/01/2021 78.00p 78.10p 76.60p 77.20p 3330151
31/12/2020 76.10p 77.10p 76.00p 76.80p 958253
30/12/2020 76.00p 77.90p 76.00p 76.80p 1708187
29/12/2020 77.90p 78.50p 76.60p 77.50p 3977829
24/12/2020 76.00p 77.20p 75.50p 76.90p 984223
23/12/2020 75.00p 76.80p 75.00p 76.20p 2667280
22/12/2020 75.40p 75.50p 74.00p 75.00p 2298528
21/12/2020 75.50p 76.30p 72.50p 73.80p 5468850
18/12/2020 77.50p 78.00p 76.60p 76.60p 18678888
17/12/2020 76.50p 77.60p 75.60p 77.30p 7844575
16/12/2020 73.50p 76.30p 73.00p 76.30p 8315432
15/12/2020 74.00p 74.00p 72.60p 73.40p 6385066
14/12/2020 73.50p 73.80p 72.50p 73.60p 3312630
11/12/2020 72.60p 72.70p 71.10p 72.30p 5141819
10/12/2020 73.20p 73.20p 71.20p 71.90p 14991289
09/12/2020 72.40p 73.90p 72.40p 73.30p 3296444
08/12/2020 71.50p 73.00p 71.49p 72.90p 8111943
07/12/2020 73.00p 73.70p 71.50p 72.20p 6545565
04/12/2020 73.90p 75.10p 73.20p 73.40p 7772567
03/12/2020 74.80p 74.80p 72.30p 73.60p 11155454
02/12/2020 75.90p 76.00p 74.50p 74.50p 3991274
01/12/2020 76.00p 76.54p 74.50p 75.90p 3981484
30/11/2020 74.00p 74.80p 72.80p 74.80p 8489121
27/11/2020 73.30p 74.30p 72.30p 73.00p 7539835
26/11/2020 73.00p 74.30p 73.00p 73.60p 2582892
25/11/2020 74.80p 75.64p 73.50p 74.20p 6405133
24/11/2020 76.60p 76.80p 75.00p 75.80p 4978855
23/11/2020 75.50p 76.40p 75.00p 76.00p 3995128
20/11/2020 75.00p 76.20p 74.90p 76.20p 4611215
19/11/2020 77.50p 77.70p 75.30p 75.90p 4485314
18/11/2020 76.10p 78.30p 76.10p 78.00p 7730170
17/11/2020 76.70p 77.80p 75.10p 77.00p 5274983
16/11/2020 77.00p 77.00p 75.30p 75.90p 4811549
13/11/2020 75.60p 76.30p 74.45p 76.00p 3251299
12/11/2020 74.70p 77.10p 74.60p 75.90p 5973633
10/11/2020 75.50p 76.00p 73.50p 74.50p 7212659
09/11/2020 75.00p 78.70p 75.00p 75.40p 7424374
06/11/2020 75.10p 77.40p 75.10p 76.00p 7127320
05/11/2020 76.80p 77.90p 76.30p 76.30p 3268947
04/11/2020 74.00p 77.20p 74.00p 77.20p 2697316
03/11/2020 75.30p 76.00p 73.50p 75.60p 2298351
02/11/2020 75.40p 76.20p 75.00p 75.00p 3550456
30/10/2020 75.00p 76.20p 74.90p 76.20p 3321403
29/10/2020 76.90p 76.90p 75.00p 75.50p 2579827
28/10/2020 76.30p 76.40p 74.33p 75.30p 2958091
27/10/2020 79.00p 79.00p 76.70p 77.10p 5966219
26/10/2020 78.50p 78.90p 77.60p 78.30p 6667417
23/10/2020 77.40p 78.80p 77.10p 78.10p 6715324
22/10/2020 75.10p 78.70p 75.10p 77.40p 5033840
21/10/2020 76.00p 77.30p 75.10p 76.80p 4180964
20/10/2020 76.00p 76.00p 74.80p 75.90p 2801509
19/10/2020 75.00p 76.20p 75.00p 75.00p 4137663
16/10/2020 77.70p 77.70p 74.90p 75.40p 4238519
15/10/2020 76.10p 76.90p 75.80p 76.70p 2721874
14/10/2020 75.00p 77.40p 75.00p 76.80p 2750713
13/10/2020 78.00p 78.00p 76.80p 77.10p 1708409
12/10/2020 78.00p 78.00p 76.46p 77.70p 6319491
09/10/2020 76.50p 77.50p 75.80p 76.50p 3257842
08/10/2020 77.00p 77.20p 75.80p 76.30p 4322170
07/10/2020 77.40p 77.60p 76.10p 76.60p 6665252
06/10/2020 79.00p 79.00p 76.80p 77.30p 4961457
05/10/2020 77.60p 78.30p 76.80p 77.00p 3875430
02/10/2020 76.70p 77.60p 76.40p 77.60p 2353220
01/10/2020 79.10p 79.10p 76.85p 77.40p 4192251
30/09/2020 78.00p 78.00p 77.10p 77.20p 6204881
29/09/2020 80.30p 80.50p 77.30p 77.60p 5193046
28/09/2020 77.00p 80.00p 77.00p 80.00p 4535866
25/09/2020 77.30p 78.80p 77.00p 78.10p 5612975
24/09/2020 78.00p 79.80p 77.60p 77.60p 5229770
23/09/2020 80.00p 80.60p 78.70p 78.70p 11506397
22/09/2020 79.00p 79.60p 77.90p 78.70p 3940440
21/09/2020 80.00p 81.10p 78.52p 78.90p 5188434
18/09/2020 79.60p 81.20p 78.50p 80.90p 16113040
17/09/2020 79.90p 81.50p 79.50p 81.30p 6352488
16/09/2020 80.00p 80.30p 78.20p 79.40p 5481058
15/09/2020 79.60p 80.20p 77.90p 78.30p 4687508
14/09/2020 81.00p 81.00p 78.70p 79.50p 3359362
11/09/2020 80.00p 80.35p 78.80p 79.30p 4007212
10/09/2020 82.20p 82.46p 79.20p 79.70p 5436876
09/09/2020 81.70p 83.10p 81.57p 82.20p 3346093
08/09/2020 81.80p 82.00p 80.60p 81.70p 2968717
07/09/2020 80.80p 81.60p 80.39p 80.90p 3515281
04/09/2020 80.50p 81.19p 79.30p 80.00p 3255899
03/09/2020 82.70p 83.10p 80.20p 80.50p 3939546
02/09/2020 82.40p 82.40p 80.30p 81.20p 3031029
01/09/2020 82.00p 82.10p 80.10p 80.70p 3428258
31/08/2020 81.50p 82.10p 80.70p 81.00p 9993329
28/08/2020 81.50p 82.10p 80.70p 81.00p 9993329
27/08/2020 79.30p 81.70p 79.30p 81.30p 2819957
26/08/2020 82.00p 82.00p 79.60p 81.00p 2519510
25/08/2020 82.20p 82.20p 79.90p 80.30p 2351071
24/08/2020 82.40p 82.50p 80.50p 80.70p 2174416
21/08/2020 82.00p 82.30p 81.00p 82.00p 3165793
20/08/2020 78.50p 81.70p 78.50p 81.70p 4555936
19/08/2020 79.70p 81.40p 78.90p 79.30p 4034769
18/08/2020 84.00p 84.00p 80.10p 80.50p 3800490
17/08/2020 80.30p 83.40p 80.30p 83.10p 4337145
14/08/2020 80.50p 81.20p 80.40p 81.20p 3466753
13/08/2020 80.50p 82.50p 80.00p 80.90p 3266829
12/08/2020 81.00p 81.23p 79.00p 80.70p 5310208
11/08/2020 81.70p 82.50p 80.90p 81.10p 3880162
10/08/2020 82.00p 82.00p 80.40p 81.00p 3379233
07/08/2020 81.00p 81.50p 80.10p 81.50p 2302004
06/08/2020 79.80p 80.70p 79.30p 80.70p 4487833
05/08/2020 78.60p 80.30p 78.50p 80.10p 5371305
04/08/2020 80.50p 80.50p 78.59p 79.00p 5020697
03/08/2020 78.60p 79.60p 78.19p 79.40p 3826343
31/07/2020 76.30p 79.80p 76.30p 79.00p 4874258
30/07/2020 79.40p 79.40p 77.69p 78.30p 3714024
29/07/2020 78.00p 79.40p 76.90p 79.40p 4045045
28/07/2020 76.80p 78.26p 76.48p 78.20p 5301271
27/07/2020 78.40p 78.70p 76.50p 76.90p 4291830
24/07/2020 78.50p 79.00p 77.70p 78.10p 4283810
23/07/2020 80.00p 80.00p 78.20p 79.00p 4581113
22/07/2020 78.50p 78.80p 77.70p 78.60p 2221572
21/07/2020 78.80p 79.20p 77.60p 78.20p 3591576
20/07/2020 78.00p 78.20p 76.60p 78.10p 2237761
17/07/2020 74.50p 77.70p 74.50p 77.10p 5346209
16/07/2020 74.70p 76.10p 74.40p 74.70p 5021572
15/07/2020 77.30p 77.30p 74.90p 75.80p 3808434
14/07/2020 76.20p 76.90p 75.90p 76.70p 3217606
13/07/2020 77.80p 78.30p 76.60p 77.20p 3127606
10/07/2020 76.40p 78.00p 76.40p 77.40p 3217032
09/07/2020 77.60p 78.10p 76.20p 77.00p 7704374
08/07/2020 76.00p 77.90p 76.00p 77.40p 3604153
07/07/2020 78.80p 79.37p 77.40p 77.70p 4869515
06/07/2020 79.20p 80.10p 78.58p 78.80p 3477631
03/07/2020 79.00p 79.40p 78.50p 79.00p 2760462
02/07/2020 79.30p 79.30p 77.70p 79.00p 2796206
01/07/2020 81.00p 81.00p 78.00p 78.60p 3040583
30/06/2020 78.30p 80.20p 77.90p 78.50p 7594260
29/06/2020 76.40p 78.80p 76.40p 78.70p 5181016
26/06/2020 78.20p 78.40p 76.55p 77.30p 4203743
25/06/2020 78.30p 78.54p 77.20p 77.40p 6996663
24/06/2020 79.90p 79.90p 77.80p 78.30p 4005940
23/06/2020 81.00p 81.00p 79.05p 79.70p 4529805
22/06/2020 81.40p 82.66p 79.80p 80.70p 4763953
19/06/2020 85.00p 85.00p 81.40p 81.40p 49602636
18/06/2020 85.50p 85.50p 82.90p 83.10p 9582455
17/06/2020 82.80p 86.26p 82.10p 84.50p 8548734
16/06/2020 82.50p 82.96p 81.51p 82.50p 14729992
15/06/2020 81.60p 81.90p 79.00p 80.90p 6851302
12/06/2020 78.00p 80.90p 78.00p 80.40p 6069579
11/06/2020 77.50p 78.90p 76.95p 78.90p 5401261
10/06/2020 79.80p 79.90p 78.00p 79.00p 6912486
09/06/2020 79.70p 81.20p 78.40p 78.50p 5547474
08/06/2020 80.20p 81.40p 79.10p 80.50p 6473569
05/06/2020 81.20p 81.60p 79.20p 80.70p 5373531
04/06/2020 79.10p 81.00p 79.10p 81.00p 9243162
03/06/2020 81.00p 81.40p 79.90p 80.70p 4496170
02/06/2020 79.50p 80.20p 77.90p 79.70p 7747184
01/06/2020 79.50p 79.80p 78.30p 78.70p 3955078
29/05/2020 79.00p 80.20p 78.50p 79.00p 7604945
28/05/2020 79.50p 79.50p 77.90p 78.90p 7323054
27/05/2020 79.40p 79.40p 78.00p 78.20p 4300007
26/05/2020 78.60p 79.64p 77.04p 77.70p 3764655
25/05/2020 76.90p 77.50p 73.90p 77.50p 7444767
22/05/2020 76.90p 77.50p 73.90p 77.50p 7412900
21/05/2020 75.00p 79.70p 75.00p 78.20p 4019658
20/05/2020 75.20p 76.80p 75.10p 75.80p 5425757
19/05/2020 78.30p 78.30p 75.00p 75.00p 3762296
18/05/2020 76.80p 77.40p 74.45p 76.80p 2942107
15/05/2020 72.00p 75.60p 71.98p 74.90p 5062293
14/05/2020 76.40p 77.10p 71.90p 72.60p 9079725
13/05/2020 76.00p 77.50p 76.00p 76.80p 4694366
12/05/2020 76.60p 77.80p 75.80p 76.90p 3045855
11/05/2020 78.80p 79.10p 75.40p 76.70p 4102635
08/05/2020 77.60p 78.50p 77.00p 78.30p 3735698
07/05/2020 77.60p 78.50p 77.00p 78.30p 3735698
06/05/2020 77.40p 78.30p 76.30p 77.10p 5595518
05/05/2020 77.40p 77.40p 76.00p 76.50p 2470276
04/05/2020 77.80p 77.80p 75.00p 76.00p 2903740
01/05/2020 76.40p 76.61p 74.30p 76.50p 3157478
30/04/2020 78.00p 79.00p 76.00p 76.30p 3927067
29/04/2020 76.70p 78.70p 76.02p 77.30p 3806262
28/04/2020 74.10p 77.30p 74.10p 76.40p 3715729
27/04/2020 77.20p 77.80p 74.40p 74.80p 3330917
24/04/2020 77.20p 78.20p 75.51p 76.40p 6619589
23/04/2020 75.10p 77.40p 74.58p 76.80p 4311047
22/04/2020 75.10p 77.60p 75.10p 75.60p 5069727
21/04/2020 76.00p 78.20p 75.90p 76.40p 5715861
20/04/2020 76.50p 78.80p 76.50p 77.50p 3856142
17/04/2020 77.70p 78.30p 76.30p 77.90p 7836929
16/04/2020 76.10p 77.50p 74.90p 75.80p 5213726
15/04/2020 76.70p 77.30p 74.80p 75.20p 10948217
14/04/2020 78.40p 80.10p 76.10p 77.00p 7689883
09/04/2020 75.40p 79.00p 75.40p 78.40p 10937377
08/04/2020 75.00p 77.30p 74.27p 77.20p 10680243

*Close Price adjusted for both dividends and splits