- Share Prices
Assura PLC (AGR)
42.32p+0.42 (+1.00%)28 Mar 2024, 18:10
Assura PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 41.32p | 42.08p | 41.32p | 41.90p | 6,295,256 |
Mar 26, 2024 | 41.22p | 42.12p | 41.22p | 41.54p | 11,853,444 |
Mar 25, 2024 | 41.00p | 41.88p | 41.00p | 41.50p | 6,747,375 |
Mar 22, 2024 | 42.40p | 42.40p | 41.12p | 42.00p | 15,658,302 |
Mar 21, 2024 | 42.08p | 42.38p | 41.22p | 41.58p | 11,561,746 |
Mar 20, 2024 | 41.14p | 41.60p | 40.84p | 41.50p | 6,000,476 |
Mar 19, 2024 | 41.30p | 42.08p | 40.76p | 41.44p | 9,998,588 |
Mar 18, 2024 | 40.48p | 41.78p | 40.48p | 41.50p | 7,900,663 |
Mar 15, 2024 | 41.04p | 41.54p | 40.38p | 41.50p | 24,782,062 |
Mar 14, 2024 | 42.08p | 42.08p | 40.36p | 40.56p | 6,241,843 |
Mar 13, 2024 | 41.46p | 42.10p | 40.96p | 40.96p | 7,116,616 |
Mar 12, 2024 | 42.70p | 42.84p | 41.40p | 41.40p | 27,083,926 |
Mar 11, 2024 | 41.36p | 42.68p | 41.36p | 41.74p | 9,168,279 |
Mar 8, 2024 | 42.76p | 42.76p | 41.44p | 42.08p | 31,905,913 |
Mar 7, 2024 | 43.00p | 43.00p | 41.56p | 41.58p | 9,569,009 |
Mar 6, 2024 | 41.46p | 43.66p | 41.08p | 42.88p | 3,745,118 |
Mar 5, 2024 | 41.06p | 42.72p | 41.06p | 42.28p | 5,154,003 |
Mar 4, 2024 | 42.74p | 42.74p | 41.92p | 42.44p | 6,097,804 |
Mar 1, 2024 | 42.24p | 42.38p | 41.68p | 42.24p | 15,164,187 |
Feb 29, 2024 | 40.88p | 42.50p | 40.88p | 41.58p | 18,800,065 |
Feb 28, 2024 | 41.74p | 42.38p | 40.64p | 41.26p | 15,201,249 |
Feb 27, 2024 | 43.10p | 43.10p | 41.88p | 41.90p | 38,962,460 |
Feb 26, 2024 | 41.66p | 42.78p | 41.66p | 42.20p | 12,983,331 |
Feb 23, 2024 | 43.50p | 43.50p | 41.92p | 42.32p | 17,019,669 |
Feb 22, 2024 | 42.74p | 43.46p | 42.08p | 43.20p | 19,862,664 |
Feb 21, 2024 | 41.28p | 42.08p | 40.96p | 42.08p | 24,661,146 |
Feb 20, 2024 | 41.60p | 41.94p | 41.34p | 41.50p | 4,754,533 |
Feb 19, 2024 | 41.60p | 42.74p | 41.60p | 41.86p | 2,962,319 |
Feb 16, 2024 | 42.50p | 42.50p | 41.78p | 42.06p | 3,600,415 |
Feb 15, 2024 | 42.50p | 42.80p | 41.90p | 42.06p | 11,773,827 |
Feb 14, 2024 | 42.44p | 42.84p | 41.88p | 41.88p | 4,985,541 |
Feb 13, 2024 | 42.22p | 43.16p | 42.04p | 42.32p | 7,756,353 |
Feb 12, 2024 | 43.60p | 43.60p | 42.60p | 43.20p | 3,054,213 |
Feb 9, 2024 | 44.04p | 44.04p | 42.46p | 42.60p | 5,200,644 |
Feb 8, 2024 | 43.90p | 44.00p | 42.82p | 42.92p | 7,005,958 |
Feb 7, 2024 | 43.46p | 44.42p | 43.08p | 43.32p | 18,474,319 |
Feb 6, 2024 | 43.00p | 43.50p | 42.86p | 43.50p | 8,866,603 |
Feb 5, 2024 | 43.00p | 43.50p | 42.84p | 43.16p | 14,782,662 |
Feb 2, 2024 | 44.38p | 44.38p | 42.98p | 42.98p | 6,662,215 |
Feb 1, 2024 | 44.16p | 44.74p | 43.18p | 43.28p | 6,323,343 |
Jan 31, 2024 | 44.70p | 45.00p | 44.20p | 44.54p | 7,271,706 |
Jan 30, 2024 | 45.16p | 45.50p | 44.38p | 44.38p | 6,719,693 |
Jan 29, 2024 | 44.78p | 45.40p | 44.06p | 45.36p | 4,958,733 |
Jan 26, 2024 | 45.16p | 45.58p | 44.00p | 44.70p | 6,851,473 |
Jan 25, 2024 | 43.84p | 44.96p | 43.84p | 44.96p | 5,790,519 |
Jan 24, 2024 | 43.84p | 44.94p | 43.84p | 44.64p | 4,140,847 |
Jan 23, 2024 | 45.00p | 45.22p | 44.02p | 44.12p | 18,249,859 |
Jan 22, 2024 | 44.78p | 45.32p | 44.50p | 44.96p | 7,030,257 |
Jan 19, 2024 | 45.74p | 45.74p | 44.18p | 44.46p | 6,854,000 |
Jan 18, 2024 | 45.42p | 45.68p | 44.10p | 44.44p | 8,010,689 |