Market data

Select a section

Assura

(AGR)
Sector: Medical Equipment and Services
48.50p
0.36p 0.75
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/04/2025 48.20p 48.54p 48.20p 48.50p 53,358,448
24/04/2025 48.18p 48.20p 48.04p 48.14p 24,968,945
23/04/2025 48.28p 48.28p 47.96p 48.06p 28,613,118
22/04/2025 48.00p 48.48p 47.92p 48.04p 22,806,650
21/04/2025 47.82p 48.16p 47.80p 48.16p 44,359,304
18/04/2025 47.82p 48.16p 47.80p 48.16p 44,359,304
17/04/2025 47.82p 48.16p 47.80p 48.16p 44,359,304
16/04/2025 47.82p 47.90p 47.76p 47.82p 20,049,725
15/04/2025 47.80p 47.98p 47.66p 47.82p 71,506,744
14/04/2025 47.98p 47.98p 47.68p 47.74p 23,605,832
11/04/2025 47.76p 48.02p 47.60p 47.68p 17,646,478
10/04/2025 47.80p 47.80p 47.28p 47.74p 56,188,951
09/04/2025 47.40p 48.00p 47.00p 47.50p 303,098,666
08/04/2025 44.50p 45.64p 44.00p 45.20p 9,693,710
07/04/2025 45.20p 46.08p 42.00p 44.00p 22,066,760
04/04/2025 47.30p 47.50p 45.84p 45.84p 21,110,193
03/04/2025 46.90p 48.86p 46.40p 47.24p 35,022,402
02/04/2025 46.60p 46.60p 46.00p 46.48p 9,657,591
01/04/2025 46.00p 47.14p 45.82p 46.00p 12,337,534
31/03/2025 47.00p 47.00p 46.12p 46.22p 178,724,692
28/03/2025 46.08p 46.70p 46.08p 46.32p 6,697,584
27/03/2025 46.50p 46.66p 46.16p 46.24p 8,503,959
26/03/2025 47.50p 47.50p 46.29p 46.52p 12,414,453
25/03/2025 47.20p 47.38p 46.56p 46.70p 46,448,807
24/03/2025 46.34p 47.24p 46.34p 47.04p 18,043,572
21/03/2025 47.04p 47.14p 46.72p 46.90p 22,555,481
20/03/2025 46.86p 47.44p 46.78p 46.86p 15,587,934
19/03/2025 47.28p 47.28p 46.74p 46.90p 34,487,046
18/03/2025 47.14p 47.28p 46.86p 46.88p 20,291,596
17/03/2025 46.80p 47.12p 46.14p 47.08p 7,227,252
14/03/2025 46.46p 46.66p 46.25p 46.60p 20,877,301
13/03/2025 46.52p 47.01p 46.38p 46.38p 11,681,844
12/03/2025 47.18p 47.18p 46.40p 46.70p 32,449,959
11/03/2025 46.58p 47.48p 46.35p 46.66p 46,443,110
10/03/2025 46.50p 47.00p 46.30p 46.56p 85,558,029
07/03/2025 40.00p 41.18p 39.70p 40.74p 6,506,594
06/03/2025 40.58p 40.92p 39.50p 40.34p 20,055,045
05/03/2025 41.58p 41.92p 40.72p 41.00p 11,196,463
04/03/2025 40.86p 42.00p 40.86p 41.10p 15,054,594
03/03/2025 42.76p 42.76p 40.78p 40.78p 8,402,047
28/02/2025 42.00p 42.65p 41.62p 41.72p 14,744,971
27/02/2025 42.38p 42.98p 41.96p 42.14p 5,921,362
26/02/2025 42.00p 43.10p 42.00p 42.70p 9,188,265
25/02/2025 42.70p 43.58p 42.10p 42.14p 8,775,886
24/02/2025 43.82p 44.70p 42.96p 42.96p 13,008,784
21/02/2025 43.44p 44.14p 43.40p 44.08p 6,369,252
20/02/2025 43.86p 43.98p 43.20p 43.50p 5,512,720
19/02/2025 43.20p 43.64p 43.08p 43.40p 13,376,856
18/02/2025 42.20p 44.16p 42.20p 43.48p 22,948,782
17/02/2025 45.00p 46.20p 42.28p 42.50p 57,577,201
14/02/2025 38.40p 40.00p 37.28p 39.00p 15,945,679
13/02/2025 37.50p 38.30p 37.12p 37.44p 6,123,002
12/02/2025 38.50p 38.50p 37.64p 37.74p 5,697,369
11/02/2025 37.96p 37.96p 37.50p 37.74p 4,836,337
10/02/2025 38.02p 38.18p 37.60p 37.78p 5,412,838
07/02/2025 38.42p 38.60p 37.62p 37.70p 10,812,982
06/02/2025 37.88p 38.60p 37.58p 38.26p 7,656,293
05/02/2025 36.74p 37.64p 36.70p 37.64p 6,677,326
04/02/2025 37.22p 37.38p 36.62p 37.22p 6,189,768
03/02/2025 37.38p 37.62p 36.84p 37.22p 6,444,495
31/01/2025 37.36p 37.86p 37.06p 37.82p 8,246,389
30/01/2025 36.58p 37.48p 36.58p 37.34p 4,731,856
29/01/2025 37.34p 37.34p 36.88p 36.90p 7,326,555
28/01/2025 36.60p 37.34p 36.60p 37.24p 7,127,945
27/01/2025 36.00p 36.90p 36.00p 36.76p 7,561,005
24/01/2025 36.36p 36.78p 35.98p 36.24p 13,612,956
23/01/2025 36.70p 36.70p 35.88p 36.22p 7,655,859
22/01/2025 36.70p 37.04p 36.20p 36.22p 14,915,776
21/01/2025 37.38p 37.38p 36.14p 36.70p 11,201,149
20/01/2025 36.76p 36.98p 36.32p 36.32p 6,810,039
17/01/2025 36.58p 37.62p 36.58p 36.88p 9,059,025
16/01/2025 37.00p 37.22p 36.44p 36.80p 9,547,187
15/01/2025 35.78p 36.90p 35.44p 36.80p 11,213,831
14/01/2025 35.90p 36.66p 35.24p 35.34p 13,926,442
13/01/2025 36.22p 36.40p 35.70p 36.14p 6,941,424
10/01/2025 36.40p 36.78p 35.76p 35.94p 5,782,731
09/01/2025 36.20p 36.66p 35.68p 36.66p 10,366,053
08/01/2025 37.10p 37.40p 35.84p 36.10p 7,255,182
07/01/2025 38.46p 38.46p 37.10p 37.10p 7,033,455
06/01/2025 38.46p 38.46p 37.48p 37.86p 4,667,624
03/01/2025 38.30p 38.42p 38.12p 38.24p 3,741,807
02/01/2025 38.48p 38.52p 38.10p 38.36p 5,008,262
01/01/2025 37.88p 38.44p 37.52p 38.34p 2,794,971
31/12/2024 37.88p 38.44p 37.52p 38.34p 2,794,971
30/12/2024 38.04p 38.16p 37.64p 37.78p 6,838,577
27/12/2024 37.94p 38.34p 37.62p 38.04p 4,983,767
26/12/2024 38.28p 38.28p 37.20p 37.98p 2,394,180
25/12/2024 38.28p 38.28p 37.20p 37.98p 2,394,180
24/12/2024 38.28p 38.28p 37.20p 37.98p 2,394,180
23/12/2024 37.58p 37.72p 36.94p 37.42p 6,302,053
20/12/2024 37.22p 38.18p 37.22p 37.58p 36,690,098
19/12/2024 39.26p 39.26p 37.40p 37.72p 10,759,002
18/12/2024 38.88p 38.88p 38.22p 38.32p 4,348,721
17/12/2024 38.88p 38.99p 38.18p 38.32p 6,456,012
16/12/2024 38.90p 39.26p 38.82p 38.94p 5,917,340
13/12/2024 38.84p 39.28p 38.84p 39.12p 3,770,367
12/12/2024 39.44p 39.74p 38.94p 39.00p 6,251,375
11/12/2024 40.92p 40.92p 39.78p 39.94p 4,353,122
10/12/2024 40.44p 40.44p 39.54p 39.98p 5,064,393
09/12/2024 40.80p 40.84p 39.76p 39.92p 5,289,075
06/12/2024 41.04p 41.04p 40.16p 40.30p 5,542,604
05/12/2024 40.50p 40.74p 40.34p 40.56p 6,804,572
04/12/2024 39.76p 40.54p 39.33p 40.54p 9,472,285
03/12/2024 38.50p 39.64p 38.50p 39.64p 5,958,467
02/12/2024 40.02p 40.02p 38.92p 39.18p 4,108,749
29/11/2024 39.40p 39.96p 38.74p 39.56p 20,068,764
28/11/2024 39.00p 39.62p 39.00p 39.38p 2,705,036
27/11/2024 38.84p 39.56p 38.42p 39.38p 4,985,347
26/11/2024 39.56p 39.56p 38.56p 38.60p 3,565,443
25/11/2024 39.48p 39.54p 38.60p 38.94p 17,389,785
22/11/2024 38.40p 38.90p 38.40p 38.32p 4,359,962
21/11/2024 38.00p 38.54p 38.00p 38.32p 6,736,572
20/11/2024 38.00p 39.02p 38.00p 38.32p 5,933,391
19/11/2024 38.92p 38.92p 38.18p 38.76p 6,123,275
18/11/2024 39.20p 39.26p 38.20p 38.24p 10,064,153
15/11/2024 39.30p 39.36p 38.52p 38.88p 5,484,030
14/11/2024 37.70p 39.08p 37.56p 38.88p 11,628,491
13/11/2024 39.24p 39.24p 37.83p 37.86p 13,070,998
12/11/2024 39.00p 39.12p 38.54p 38.64p 7,354,360
11/11/2024 38.20p 39.22p 38.20p 39.00p 3,328,903
08/11/2024 38.00p 39.03p 38.00p 38.76p 3,102,321
07/11/2024 38.44p 38.80p 37.92p 38.42p 5,855,138
06/11/2024 39.32p 39.74p 38.06p 38.36p 18,241,267
05/11/2024 39.76p 39.98p 39.06p 39.06p 8,921,309
04/11/2024 39.76p 40.38p 39.74p 39.74p 9,076,261
01/11/2024 39.86p 41.32p 39.78p 39.96p 5,345,548
31/10/2024 40.56p 40.86p 39.78p 40.24p 11,862,499
30/10/2024 41.16p 41.66p 40.28p 40.82p 8,838,593
29/10/2024 41.10p 41.10p 40.04p 40.38p 9,539,356
28/10/2024 40.26p 40.76p 40.24p 40.54p 9,531,810

Market data

Select a section