Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Assura Plc (AGR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
67.35+0.65 (+0.97%)
At close: 05:07PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 19, 2022------
May 18, 202268.2068.2066.3067.3567.355,251,529
May 17, 202267.9068.0066.6066.7066.705,856,870
May 16, 202266.7067.6666.0067.4567.455,787,095
May 13, 202265.3066.2565.0066.2566.253,491,946
May 12, 202265.2565.2564.1564.9564.955,815,350
May 11, 202265.5065.5063.8964.5564.557,751,487
May 10, 202263.7565.0063.5064.2564.256,516,706
May 09, 202264.5064.8863.0863.5563.553,583,376
May 06, 202265.4565.4564.3064.9564.954,837,554
May 05, 202265.1566.4564.8065.6565.656,029,523
May 04, 202265.3565.6064.3564.9064.909,419,014
May 03, 202265.2566.1064.8565.0565.055,834,640
Apr 29, 202266.5066.7565.9065.9065.905,057,202
Apr 28, 202266.5066.9066.1066.4566.454,461,981
Apr 27, 202267.5067.5066.1566.4066.406,248,086
Apr 26, 202265.5067.0065.5066.7066.704,584,445
Apr 25, 202266.6066.6565.8065.9065.905,852,736
Apr 22, 202267.1568.1566.8566.8566.853,865,716
Apr 21, 202267.5068.7567.4067.7567.7512,808,946
Apr 20, 202268.3068.5567.5567.7067.706,987,035
Apr 19, 202268.4569.2068.0568.1068.105,427,357
Apr 14, 202267.9068.6567.7068.6568.654,192,941
Apr 13, 202266.5067.9566.5067.9567.958,229,517
Apr 12, 202267.5068.6067.3567.5567.558,712,959
Apr 11, 202269.5069.5068.4568.9568.953,230,450
Apr 08, 202269.3069.4068.5068.6568.655,334,868
Apr 07, 202268.7569.3068.1568.8068.809,640,972
Apr 06, 202268.8568.8567.9468.7568.755,552,823
Apr 05, 202267.8068.9067.2068.6568.654,530,165
Apr 04, 202267.7568.5567.6067.6067.605,458,201
Apr 01, 202266.8068.7066.8068.0068.006,650,477
Mar 31, 202267.0067.4066.5566.9066.908,540,397
Mar 30, 202266.4067.0066.1366.6066.609,261,839
Mar 29, 202265.9067.4565.9067.0067.0011,008,170
Mar 28, 202267.0067.3066.4567.3067.305,486,981
Mar 25, 202266.1067.1065.8566.9566.953,170,149
Mar 24, 202266.0066.9565.4066.0566.056,878,641
Mar 23, 202266.0067.5566.0066.4066.404,853,119
Mar 22, 202267.7067.7066.5567.7067.704,611,001
Mar 21, 202266.4066.7066.0066.5066.505,618,194
Mar 18, 202266.6567.4065.4566.6566.6571,730,673
Mar 17, 202266.3067.9066.3067.4567.456,772,322
Mar 16, 202267.6068.1567.2067.3067.3011,607,868
Mar 15, 202268.2568.2567.0067.3567.357,666,100
Mar 14, 202268.5069.2067.4568.0068.007,617,088
Mar 11, 202266.4569.1566.4568.1568.1512,556,457
Mar 10, 202266.5067.2566.0066.8066.8011,285,758
Mar 09, 202265.1066.8565.1066.7066.7012,138,862
Mar 08, 202262.5065.1562.5065.0065.0010,208,241
Mar 07, 202261.3063.5560.9563.0063.0016,172,590
Mar 04, 202263.4064.1560.6561.8561.859,287,169
Mar 03, 202262.4562.4560.9561.1561.159,056,610
Mar 02, 202261.6061.9760.8861.8061.806,655,267
Mar 01, 202262.4062.4061.0061.0061.006,981,722
Feb 28, 202261.2062.2061.1061.7561.7525,297,766
Feb 25, 202259.7561.5059.6961.2561.2512,016,196
Feb 24, 202260.0060.6059.2859.6059.608,540,780
Feb 23, 202260.8061.2060.2060.5060.506,138,981
Feb 22, 202260.2560.9060.0560.5560.556,495,944
Feb 21, 202260.5561.4560.5560.7560.7526,468,555
Feb 18, 202261.3062.1560.5060.5060.5012,694,480
Feb 17, 202262.4562.4561.0661.4561.459,921,711
Feb 16, 202262.3062.4061.5061.9061.905,717,795
Feb 15, 202262.6062.6061.5061.5061.505,765,051
Feb 14, 202263.3063.5062.0562.0562.0511,771,093
Feb 11, 202263.5063.5062.8563.3063.305,637,024
Feb 10, 202264.7564.7563.0063.8063.804,014,985
Feb 09, 202263.5063.7362.5563.5063.505,763,575
Feb 08, 202262.6062.7061.7062.1562.1512,027,770
Feb 07, 202263.4063.9862.3562.3562.357,165,322
Feb 04, 202266.0066.0063.3063.3063.306,290,402
Feb 03, 202266.9066.9065.5065.6565.653,766,748
Feb 02, 202266.1567.0566.1566.5066.509,465,290
Feb 01, 202266.8567.2065.7565.7565.759,386,610
Jan 31, 202267.1067.2566.4566.9066.907,334,368
Jan 28, 202266.6567.2066.5566.6566.6513,618,722
Jan 27, 202266.3067.5066.1567.0067.0010,073,557
Jan 26, 202266.9067.2066.3566.5066.505,013,829
Jan 25, 202267.0067.0066.2066.5566.553,658,784
Jan 24, 202266.5067.0566.0966.4066.404,059,274
Jan 21, 202267.9067.9066.7566.8566.855,775,479
Jan 20, 202267.2567.6566.6467.5567.558,059,927
Jan 19, 202267.5067.8066.9066.9066.908,213,182
Jan 18, 202267.9068.3067.5067.9567.955,118,034
Jan 17, 202267.5568.5467.5568.0068.004,358,462
Jan 14, 202268.3068.5067.7568.1068.105,467,163
Jan 13, 202268.5068.7567.9067.9067.9013,699,572
Jan 12, 202269.0069.0067.7968.2068.205,300,839
Jan 11, 202269.6069.8568.5068.5068.504,743,316
Jan 10, 202269.3570.1069.0569.4569.4510,308,555
Jan 07, 202269.4069.4068.0569.2069.208,602,245
Jan 06, 202268.1568.9468.0568.4068.402,949,224
Jan 05, 202270.7070.7068.8069.1069.103,825,741
Jan 04, 202270.5070.7069.5069.5069.505,523,313
Dec 31, 202170.0070.0469.5069.8069.80782,395
Dec 30, 202170.4070.4569.5570.2570.252,401,995
Dec 29, 202169.6070.4569.5069.7569.753,630,026
Dec 24, 202169.8569.8568.8369.4069.401,057,094
Dec 23, 202169.1569.3068.3568.6068.605,816,994
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement