1. Share Prices

  2. Assura PLC (AGR)

40.92p+0.60 (+1.49%)26 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Assura PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202441.00p41.16p40.32p40.92p5,296,635
Jul 25, 202441.10p41.10p40.12p40.32p7,020,788
Jul 24, 202442.16p42.16p40.50p40.50p6,275,414
Jul 23, 202441.70p41.72p41.00p41.38p4,014,800
Jul 22, 202442.00p42.48p41.54p41.54p4,238,974
Jul 19, 202442.00p42.80p41.48p41.74p2,604,191
Jul 18, 202442.70p42.70p42.12p42.12p4,514,692
Jul 17, 202441.76p42.70p41.76p42.18p5,628,604
Jul 16, 202442.58p43.08p41.78p42.46p3,098,080
Jul 15, 202441.76p42.84p41.76p42.60p5,147,786
Jul 12, 202442.00p43.00p41.86p42.38p5,598,783
Jul 11, 202442.50p43.00p41.96p42.56p5,505,791
Jul 10, 202442.10p42.68p41.22p42.40p3,977,322
Jul 9, 202441.00p42.28p41.00p41.90p26,742,254
Jul 8, 202442.16p42.34p41.56p41.82p8,395,167
Jul 5, 202440.36p42.34p40.36p42.20p6,632,365
Jul 4, 202441.86p41.86p40.46p41.80p6,099,006
Jul 3, 202441.00p41.76p39.86p41.34p10,343,665
Jul 2, 202441.30p41.36p40.14p40.72p4,360,879
Jul 1, 202440.94p41.38p40.20p40.20p4,579,525
Jun 28, 202440.16p40.58p39.30p40.34p5,897,439
Jun 27, 202439.90p40.12p39.08p40.00p3,288,159
Jun 26, 202440.50p40.50p39.30p39.94p6,492,968
Jun 25, 202439.96p40.46p39.14p39.92p4,781,325
Jun 24, 202440.00p40.18p38.92p40.10p4,689,887
Jun 21, 202439.16p39.94p39.06p39.10p18,471,891
Jun 20, 202439.10p39.76p39.10p39.44p4,676,105
Jun 19, 202439.12p39.66p39.12p39.14p5,154,018
Jun 18, 202440.00p40.00p39.33p39.60p6,916,260
Jun 17, 202440.48p40.48p39.30p39.30p3,388,499
Jun 14, 202439.50p39.80p39.34p39.72p3,709,489
Jun 13, 202439.48p40.02p39.12p39.48p7,347,658
Jun 12, 202440.08p40.14p39.08p39.70p6,136,049
Jun 11, 202439.74p40.68p39.16p39.18p16,830,062
Jun 10, 202440.52p40.58p39.82p39.82p7,593,487
Jun 7, 202441.60p41.62p40.04p40.04p5,578,363
Jun 6, 202441.98p41.98p41.08p41.26p33,056,261
Jun 5, 202442.50p42.62p40.82p42.38p4,127,009
Jun 4, 202441.30p42.22p41.18p41.96p8,556,248
Jun 3, 202441.06p42.38p41.06p42.38p8,349,486
May 31, 202441.36p41.52p40.40p41.10p18,815,016
May 30, 202439.92p41.82p39.40p41.34p31,669,666
May 29, 202440.88p40.88p39.92p40.38p4,793,112
May 28, 202440.26p41.66p37.54p40.16p8,920,592
May 24, 202440.16p40.95p40.00p40.50p10,978,633
May 23, 202440.72p41.20p40.18p40.18p8,030,539
May 22, 202441.50p42.13p40.54p40.76p15,378,089
May 21, 202442.16p43.64p41.82p42.26p8,915,842
May 20, 202442.24p43.86p42.24p42.72p4,423,472
May 17, 202442.16p43.42p42.16p42.78p21,173,383
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.