42.32p+0.42 (+1.00%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Assura PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 202441.32p42.08p41.32p41.90p6,295,256
Mar 26, 202441.22p42.12p41.22p41.54p11,853,444
Mar 25, 202441.00p41.88p41.00p41.50p6,747,375
Mar 22, 202442.40p42.40p41.12p42.00p15,658,302
Mar 21, 202442.08p42.38p41.22p41.58p11,561,746
Mar 20, 202441.14p41.60p40.84p41.50p6,000,476
Mar 19, 202441.30p42.08p40.76p41.44p9,998,588
Mar 18, 202440.48p41.78p40.48p41.50p7,900,663
Mar 15, 202441.04p41.54p40.38p41.50p24,782,062
Mar 14, 202442.08p42.08p40.36p40.56p6,241,843
Mar 13, 202441.46p42.10p40.96p40.96p7,116,616
Mar 12, 202442.70p42.84p41.40p41.40p27,083,926
Mar 11, 202441.36p42.68p41.36p41.74p9,168,279
Mar 8, 202442.76p42.76p41.44p42.08p31,905,913
Mar 7, 202443.00p43.00p41.56p41.58p9,569,009
Mar 6, 202441.46p43.66p41.08p42.88p3,745,118
Mar 5, 202441.06p42.72p41.06p42.28p5,154,003
Mar 4, 202442.74p42.74p41.92p42.44p6,097,804
Mar 1, 202442.24p42.38p41.68p42.24p15,164,187
Feb 29, 202440.88p42.50p40.88p41.58p18,800,065
Feb 28, 202441.74p42.38p40.64p41.26p15,201,249
Feb 27, 202443.10p43.10p41.88p41.90p38,962,460
Feb 26, 202441.66p42.78p41.66p42.20p12,983,331
Feb 23, 202443.50p43.50p41.92p42.32p17,019,669
Feb 22, 202442.74p43.46p42.08p43.20p19,862,664
Feb 21, 202441.28p42.08p40.96p42.08p24,661,146
Feb 20, 202441.60p41.94p41.34p41.50p4,754,533
Feb 19, 202441.60p42.74p41.60p41.86p2,962,319
Feb 16, 202442.50p42.50p41.78p42.06p3,600,415
Feb 15, 202442.50p42.80p41.90p42.06p11,773,827
Feb 14, 202442.44p42.84p41.88p41.88p4,985,541
Feb 13, 202442.22p43.16p42.04p42.32p7,756,353
Feb 12, 202443.60p43.60p42.60p43.20p3,054,213
Feb 9, 202444.04p44.04p42.46p42.60p5,200,644
Feb 8, 202443.90p44.00p42.82p42.92p7,005,958
Feb 7, 202443.46p44.42p43.08p43.32p18,474,319
Feb 6, 202443.00p43.50p42.86p43.50p8,866,603
Feb 5, 202443.00p43.50p42.84p43.16p14,782,662
Feb 2, 202444.38p44.38p42.98p42.98p6,662,215
Feb 1, 202444.16p44.74p43.18p43.28p6,323,343
Jan 31, 202444.70p45.00p44.20p44.54p7,271,706
Jan 30, 202445.16p45.50p44.38p44.38p6,719,693
Jan 29, 202444.78p45.40p44.06p45.36p4,958,733
Jan 26, 202445.16p45.58p44.00p44.70p6,851,473
Jan 25, 202443.84p44.96p43.84p44.96p5,790,519
Jan 24, 202443.84p44.94p43.84p44.64p4,140,847
Jan 23, 202445.00p45.22p44.02p44.12p18,249,859
Jan 22, 202444.78p45.32p44.50p44.96p7,030,257
Jan 19, 202445.74p45.74p44.18p44.46p6,854,000
Jan 18, 202445.42p45.68p44.10p44.44p8,010,689
Showing 1 to 50 of 253