Advertisement
Advertisement
U.S. Markets close in 3 hrs 4 mins
Advertisement
Advertisement
Advertisement
Advertisement

Assura Plc (AGR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
66.65-0.35 (-0.52%)
At close: 04:35PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202266.6567.2066.5566.6566.6512,368,006
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
Dec 22, 202168.8069.2568.6568.7068.708,896,978
Dec 21, 202168.4569.1568.4568.8568.855,505,246
Dec 20, 202167.9068.6067.9068.3068.304,255,115
Dec 17, 202167.9569.1567.6068.9568.9518,530,285
Dec 16, 202169.0069.0067.8568.0068.005,941,973
Dec 15, 202167.5068.5067.5068.5068.507,008,097
Dec 14, 202168.7568.8567.5567.7567.7521,592,296
Dec 13, 202167.8069.5067.8068.4068.409,459,746
Dec 10, 202170.1570.1569.0069.0069.0023,424,175
Dec 09, 202168.2069.8068.2069.8069.8011,692,547
Dec 09, 20210.74 Dividend
Dec 08, 202169.1570.0568.8570.0069.2618,796,834
Dec 07, 202169.2569.6069.0069.2568.525,608,660
Dec 06, 202168.1569.0068.0069.0068.277,525,850
Dec 03, 202167.2568.0567.2567.7567.0311,068,693
Dec 02, 202167.3568.2567.2067.7066.989,218,622
Dec 01, 202167.7068.3067.3568.0067.285,585,686
Nov 30, 202168.4568.6667.6567.6566.9311,825,814
Nov 29, 202169.9069.9068.3568.3567.6313,920,444
Nov 26, 202170.0070.0569.1369.4568.7222,255,840
Nov 25, 202170.0570.3069.4070.3069.5611,339,504
Nov 24, 202169.9570.3969.8570.0569.315,538,781
Nov 23, 202170.0070.5969.4969.8569.117,497,409
Nov 22, 202171.0071.0070.0070.1569.417,989,753
Nov 19, 202170.0571.0670.0570.6069.8512,190,412
Nov 18, 202169.3570.3069.0070.1069.366,350,109
Nov 17, 202169.9070.1569.0069.2068.4711,114,308
Nov 16, 202170.4070.4469.3070.0069.269,665,166
Nov 15, 202170.3570.9068.0070.4069.667,147,783
Nov 12, 202171.0071.6568.1070.3069.5642,596,534
Nov 11, 202173.0073.0068.5071.2070.4543,750,160
Nov 10, 202172.9073.8772.9073.0572.286,719,946
Nov 09, 202174.1574.1572.7073.0572.283,923,589
Nov 08, 202173.0073.3972.7572.9572.184,826,771
Nov 05, 202172.9573.1572.5073.0072.235,376,826
Nov 04, 202172.3073.4072.0573.0072.2315,102,756
Nov 03, 202172.4072.7571.3572.4071.636,629,637
Nov 02, 202172.8072.8071.8072.2071.444,848,722
Nov 01, 202172.8073.5371.9572.5071.736,074,710
Oct 29, 202173.6573.6572.5572.9072.135,135,355
Oct 28, 202174.6074.6073.0573.4572.676,284,362
Oct 27, 202172.3573.4072.3573.4072.626,167,761
Oct 26, 202172.3572.8072.2572.7571.984,891,746
Oct 25, 202173.0574.5572.3072.3571.5916,711,039
Oct 22, 202173.0073.6572.6073.1072.333,851,324
Oct 21, 202173.2074.1473.2073.6072.823,473,210
Oct 20, 202174.6074.6073.4073.5572.773,591,809
Oct 19, 202174.0074.2473.3574.0073.223,786,850
Oct 18, 202174.0074.0073.1073.5072.724,113,294
Oct 15, 202173.8073.9573.2573.5572.775,936,112
Oct 14, 202173.4573.9073.2073.5072.724,198,213
Oct 13, 202172.4073.5072.1573.2072.434,887,508
Oct 12, 202170.8072.6070.8072.4571.682,726,133
Oct 11, 202171.8572.1071.5071.9571.193,666,163
Oct 08, 202172.0572.6071.8572.0571.292,823,414
Oct 07, 202172.4072.9571.7572.1571.397,731,770
Oct 06, 202171.4072.1571.2472.1571.395,989,709
Oct 05, 202173.0073.0071.9572.2071.444,487,799
Oct 04, 202172.5072.9071.7571.7570.994,720,064
Oct 01, 202171.9572.9571.2572.8072.035,079,744
Sep 30, 202172.5072.9071.5571.5570.796,880,127
Sep 29, 202173.3073.9572.0372.1071.345,348,989
Sep 28, 202174.0074.2572.2973.0572.287,273,356
Sep 27, 202176.4076.4074.1574.1573.3714,133,738
Sep 24, 202175.2575.5374.4074.5073.716,715,832
Sep 23, 202175.2575.7975.2575.3574.553,096,179
Sep 22, 202175.7075.8075.1075.3074.502,566,404
Sep 21, 202176.9076.9074.7575.2074.413,868,232
Sep 20, 202175.4075.8574.5574.8574.065,011,534
Sep 17, 202176.4076.4075.3075.6574.8514,800,071
Sep 16, 202174.3075.6574.3075.4074.604,752,584
Sep 15, 202176.5076.5074.4574.4573.665,504,328
Sep 14, 202175.8076.3875.7575.8075.003,219,858
Sep 13, 202177.2577.4576.2076.2075.39458,331
Sep 10, 202177.6577.9077.0077.0076.193,623,706
Sep 09, 202175.0577.8075.0577.7576.938,936,990
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement