Market data

Select a section

Assura

(AGR)
Sector: Medical Equipment and Services
38.92p
0.26p 0.67
Last updated: 09:24:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/10/2024 40.60p 40.60p 40.12p 40.46p 7,499,042
24/10/2024 40.40p 40.66p 40.32p 40.40p 2,368,141
23/10/2024 40.90p 40.90p 40.23p 40.42p 3,180,576
22/10/2024 40.56p 40.82p 40.18p 40.42p 5,861,869
21/10/2024 40.88p 41.40p 40.68p 40.70p 8,747,671
18/10/2024 41.42p 41.64p 40.76p 41.12p 6,265,423
17/10/2024 41.40p 41.96p 41.36p 41.50p 4,224,911
16/10/2024 41.10p 41.96p 40.78p 41.88p 8,321,198
15/10/2024 40.50p 40.88p 40.34p 40.74p 6,612,626
14/10/2024 40.60p 41.27p 40.22p 40.60p 4,382,753
11/10/2024 40.50p 41.12p 40.44p 40.56p 4,888,967
10/10/2024 41.18p 42.20p 40.62p 40.66p 6,191,843
09/10/2024 41.08p 41.58p 40.98p 41.24p 4,818,740
08/10/2024 41.50p 41.90p 40.98p 41.10p 4,495,767
07/10/2024 43.30p 43.30p 41.56p 41.62p 4,457,843
04/10/2024 42.06p 42.78p 42.00p 42.18p 7,279,498
03/10/2024 42.02p 42.60p 42.02p 42.14p 2,887,326
02/10/2024 43.40p 43.40p 42.08p 42.18p 4,669,910
01/10/2024 43.00p 43.32p 42.30p 42.84p 5,385,981
30/09/2024 42.74p 42.88p 42.08p 42.50p 9,553,609
27/09/2024 43.00p 43.00p 42.48p 42.68p 5,861,512
26/09/2024 42.02p 43.00p 41.60p 42.44p 7,509,326
25/09/2024 41.62p 42.10p 41.28p 41.82p 7,532,547
24/09/2024 41.02p 42.00p 41.02p 41.32p 4,976,451
23/09/2024 41.18p 42.02p 41.18p 41.76p 2,531,870
20/09/2024 42.40p 42.40p 41.72p 41.92p 19,488,796
19/09/2024 42.06p 42.38p 41.44p 42.20p 8,677,720
18/09/2024 42.20p 42.20p 41.35p 41.40p 4,719,069
17/09/2024 42.20p 42.38p 41.84p 41.84p 5,998,785
16/09/2024 41.14p 42.38p 41.14p 42.14p 4,717,934
13/09/2024 41.02p 42.26p 41.02p 41.60p 6,679,037
12/09/2024 41.98p 41.98p 41.02p 41.00p 4,202,689
11/09/2024 40.56p 41.58p 40.54p 40.98p 5,104,721
10/09/2024 40.00p 41.12p 40.00p 40.98p 8,416,261
09/09/2024 41.86p 41.86p 40.50p 40.56p 7,714,620
06/09/2024 41.52p 41.52p 40.50p 40.88p 7,886,960
05/09/2024 42.00p 42.00p 40.46p 40.46p 4,483,441
04/09/2024 41.00p 41.62p 40.82p 41.42p 10,334,494
03/09/2024 41.62p 41.98p 41.02p 41.04p 4,607,379
02/09/2024 41.16p 42.56p 41.16p 41.62p 3,789,077
30/08/2024 41.22p 42.08p 41.22p 41.68p 9,538,909
29/08/2024 41.98p 42.20p 41.08p 41.78p 2,487,186
28/08/2024 42.16p 42.50p 39.00p 41.78p 7,400,991
27/08/2024 42.72p 43.96p 42.16p 42.24p 11,884,548
26/08/2024 41.90p 42.42p 41.86p 42.04p 9,596,096
23/08/2024 41.90p 42.42p 41.86p 42.04p 9,596,096
22/08/2024 41.90p 42.42p 41.86p 42.04p 9,596,096
21/08/2024 41.80p 41.98p 41.34p 41.88p 4,017,783
20/08/2024 42.00p 42.22p 41.48p 41.60p 3,084,883
19/08/2024 42.04p 42.76p 41.50p 41.92p 4,552,176
16/08/2024 42.00p 42.24p 41.48p 41.80p 4,459,294
15/08/2024 42.30p 42.56p 41.80p 42.04p 3,653,817
14/08/2024 42.28p 42.56p 41.72p 41.94p 4,415,030
13/08/2024 40.84p 41.96p 40.84p 41.86p 5,751,040
12/08/2024 40.92p 41.64p 40.74p 41.40p 2,925,317
09/08/2024 41.50p 41.76p 40.76p 41.14p 3,827,829
08/08/2024 41.14p 42.32p 40.70p 40.70p 10,118,660
07/08/2024 41.02p 42.26p 41.02p 42.04p 5,724,320
06/08/2024 41.76p 41.93p 40.90p 41.62p 6,285,048
05/08/2024 41.58p 42.44p 40.60p 41.44p 6,909,261
02/08/2024 41.16p 42.32p 40.87p 42.32p 8,961,088
01/08/2024 41.70p 41.86p 40.72p 41.58p 6,504,904
31/07/2024 41.50p 41.68p 40.62p 40.70p 7,221,805
30/07/2024 41.66p 42.08p 40.64p 40.98p 5,635,800
29/07/2024 41.54p 41.72p 40.86p 40.88p 5,498,966
26/07/2024 41.00p 41.16p 40.32p 40.32p 5,296,633
25/07/2024 41.10p 41.10p 40.12p 40.32p 7,020,786
24/07/2024 42.16p 42.16p 40.50p 40.50p 6,275,414
23/07/2024 41.70p 41.72p 41.00p 41.38p 4,014,799
22/07/2024 42.00p 42.48p 41.54p 41.54p 4,238,973
19/07/2024 42.00p 42.80p 41.48p 41.74p 2,604,189
18/07/2024 42.70p 42.70p 42.12p 42.12p 4,514,693
17/07/2024 41.76p 42.70p 41.76p 42.18p 5,628,603
16/07/2024 42.58p 43.08p 41.78p 42.46p 3,098,081
15/07/2024 41.76p 42.84p 41.76p 42.60p 5,147,787
12/07/2024 42.00p 43.00p 41.86p 42.38p 5,598,784
11/07/2024 42.50p 43.00p 41.96p 42.56p 5,505,791
10/07/2024 42.10p 42.68p 41.22p 42.40p 3,977,322
09/07/2024 41.00p 42.28p 41.00p 41.90p 26,742,255
08/07/2024 42.16p 42.34p 41.56p 41.82p 7,723,418
05/07/2024 40.36p 42.34p 40.36p 42.20p 6,632,365
04/07/2024 41.86p 41.86p 40.46p 41.80p 6,099,005
03/07/2024 41.00p 41.76p 39.86p 41.34p 10,343,666
02/07/2024 41.30p 41.36p 40.14p 40.72p 4,360,877
01/07/2024 40.94p 41.38p 40.20p 40.20p 4,579,525
28/06/2024 40.16p 40.58p 39.30p 40.34p 5,897,438
27/06/2024 39.90p 40.12p 39.08p 40.00p 3,288,159
26/06/2024 40.50p 40.50p 39.30p 39.94p 6,492,968
25/06/2024 39.96p 40.46p 39.14p 39.92p 4,781,325
24/06/2024 40.00p 40.18p 38.92p 40.10p 4,689,888
21/06/2024 39.16p 39.94p 39.06p 39.10p 18,471,769
20/06/2024 39.10p 39.76p 39.10p 39.44p 4,676,105
19/06/2024 39.12p 39.66p 39.12p 39.14p 5,154,017
18/06/2024 40.00p 40.00p 39.33p 39.60p 6,916,260
17/06/2024 40.48p 40.48p 39.30p 39.30p 3,388,499
14/06/2024 39.50p 39.80p 39.34p 39.72p 3,709,488
13/06/2024 39.48p 40.02p 39.12p 39.48p 7,347,659
12/06/2024 40.08p 40.14p 39.08p 39.70p 6,136,000
11/06/2024 39.74p 40.68p 39.16p 39.18p 16,830,063
10/06/2024 40.52p 40.58p 39.82p 39.82p 7,593,487
07/06/2024 41.60p 41.62p 40.04p 40.04p 5,578,362
06/06/2024 41.98p 41.98p 41.08p 41.26p 33,056,260
05/06/2024 42.50p 42.62p 40.82p 42.38p 4,127,011
04/06/2024 41.30p 42.22p 41.18p 41.96p 8,556,249
03/06/2024 41.06p 42.38p 41.06p 42.38p 8,349,308
31/05/2024 41.36p 41.52p 40.40p 41.10p 18,815,017
30/05/2024 39.92p 41.82p 39.40p 41.34p 31,669,666
29/05/2024 40.88p 40.88p 39.92p 40.38p 4,793,112
28/05/2024 40.26p 41.66p 37.54p 40.16p 8,920,590
27/05/2024 40.16p 40.95p 40.00p 40.50p 10,978,633

Market data

Select a section