42.10p-0.22 (-0.52%)26 Feb 2024, 10:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Assura PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 202446.10p46.37p44.16p44.54p9,974,985
Jan 16, 202446.70p47.04p46.14p46.62p5,279,127
Jan 15, 202446.86p47.78p46.72p46.86p10,585,143
Jan 12, 202445.68p47.62p45.68p47.24p8,109,087
Jan 11, 202446.14p46.88p46.00p46.68p7,121,536
Jan 10, 202446.80p46.96p46.08p46.12p9,343,908
Jan 9, 202448.58p48.58p46.78p46.78p5,843,127
Jan 8, 202448.34p48.34p46.64p47.80p4,775,061
Jan 5, 202447.56p47.92p46.50p47.36p10,045,675
Jan 4, 202447.28p48.28p46.94p47.88p13,176,999
Jan 3, 202447.60p48.48p47.36p47.50p4,203,932
Jan 2, 202447.92p49.04p47.76p47.76p7,701,007
Dec 29, 202349.10p49.16p48.00p48.12p3,303,454
Dec 28, 202349.06p49.18p48.66p48.88p4,121,451
Dec 27, 202347.92p48.80p47.30p48.76p4,176,515
Dec 22, 202347.94p48.58p46.18p48.32p11,317,153
Dec 21, 202348.22p48.66p47.48p48.26p7,443,454
Dec 20, 202346.50p48.70p46.50p48.26p14,054,530
Dec 19, 202344.78p46.76p44.78p46.52p28,540,081
Dec 18, 202345.70p45.70p44.38p45.64p12,133,476
Dec 15, 202345.44p47.08p44.60p44.76p19,054,547
Dec 14, 202344.32p46.30p44.32p45.20p9,560,848
Dec 13, 202343.34p44.10p43.34p43.68p24,520,929
Showing 1 to 50 of 251