Market data

Select a section

Assura

(AGR)
Sector: Medical Equipment and Services
47.48p
0.00p 0.00
Last updated: 06:05:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 47.00p 47.48p 47.48p 47.48p 0
29/10/2025 47.00p 47.48p 47.48p 47.48p 0
28/10/2025 47.00p 47.48p 47.48p 47.48p 0
27/10/2025 47.00p 47.48p 47.48p 47.48p 0
24/10/2025 47.00p 47.48p 47.48p 47.48p 0
23/10/2025 47.00p 47.48p 47.48p 47.48p 0
22/10/2025 47.00p 47.48p 47.48p 47.48p 0
21/10/2025 47.00p 47.48p 47.48p 47.48p 0
20/10/2025 47.00p 47.48p 47.48p 47.48p 0
17/10/2025 47.00p 47.48p 47.48p 47.48p 0
16/10/2025 47.00p 47.48p 47.48p 47.48p 0
15/10/2025 47.00p 47.48p 47.48p 47.48p 0
14/10/2025 47.00p 47.48p 47.48p 47.48p 0
13/10/2025 47.00p 47.48p 47.48p 47.48p 0
10/10/2025 47.00p 47.48p 47.48p 47.48p 0
09/10/2025 47.00p 47.48p 47.48p 47.48p 0
08/10/2025 47.00p 47.48p 47.48p 47.48p 0
07/10/2025 47.00p 47.48p 47.48p 47.48p 0
06/10/2025 47.00p 47.48p 47.48p 47.48p 0
03/10/2025 47.00p 48.50p 46.76p 47.48p 289,058
02/10/2025 48.90p 49.30p 47.30p 47.30p 477,146
01/10/2025 47.30p 48.72p 46.60p 48.72p 252,589
30/09/2025 48.00p 48.16p 46.50p 47.24p 1,676,218
29/09/2025 46.90p 47.86p 46.30p 47.00p 290,742
26/09/2025 46.26p 47.00p 46.10p 46.70p 1,789,341
25/09/2025 46.02p 47.08p 46.02p 46.12p 810,275
24/09/2025 46.00p 47.16p 46.00p 46.86p 320,189
23/09/2025 47.00p 47.70p 46.00p 46.04p 380,929
22/09/2025 47.74p 47.76p 46.02p 47.00p 360,311
19/09/2025 46.14p 47.84p 46.14p 46.62p 3,507,204
18/09/2025 46.60p 47.82p 46.44p 46.70p 441,065
17/09/2025 46.52p 48.00p 46.16p 46.68p 1,177,610
16/09/2025 46.50p 48.00p 46.50p 46.86p 804,018
15/09/2025 47.50p 48.00p 46.32p 47.34p 1,089,818
12/09/2025 46.00p 47.50p 46.00p 47.32p 2,773,008
11/09/2025 46.44p 46.82p 46.06p 46.78p 2,340,987
10/09/2025 47.58p 47.84p 46.36p 46.40p 1,244,300
09/09/2025 46.76p 47.00p 46.54p 46.70p 1,648,239
08/09/2025 48.08p 48.08p 46.44p 46.86p 861,956
05/09/2025 46.80p 48.02p 46.62p 47.10p 6,176,515
04/09/2025 48.18p 48.18p 46.84p 46.92p 2,469,728
03/09/2025 46.80p 47.34p 46.57p 47.02p 3,645,010
02/09/2025 48.20p 48.58p 47.02p 47.24p 4,753,132
01/09/2025 48.96p 48.96p 47.75p 48.20p 2,864,950
29/08/2025 47.48p 48.42p 47.48p 47.80p 20,985,910
28/08/2025 48.00p 48.40p 47.86p 47.90p 2,056,241
27/08/2025 48.32p 48.94p 48.20p 48.30p 7,886,851
26/08/2025 47.50p 48.96p 47.50p 48.34p 12,421,991
25/08/2025 47.42p 48.82p 47.42p 48.68p 4,076,196
22/08/2025 47.42p 48.82p 47.42p 48.68p 4,076,196
21/08/2025 47.42p 48.80p 47.40p 48.54p 1,480,766
20/08/2025 47.18p 48.60p 47.18p 48.60p 4,154,752
19/08/2025 48.60p 48.66p 47.78p 48.04p 16,236,319
18/08/2025 48.18p 48.18p 47.31p 47.70p 30,382,469
15/08/2025 47.02p 48.06p 47.02p 47.40p 97,876,629
14/08/2025 49.36p 49.66p 47.34p 47.34p 8,874,638
13/08/2025 49.66p 49.78p 49.02p 49.40p 8,685,268
12/08/2025 48.34p 50.55p 48.34p 49.50p 16,264,001
11/08/2025 49.08p 49.22p 48.46p 48.84p 5,949,108
08/08/2025 48.94p 49.32p 48.78p 49.12p 24,529,402
07/08/2025 48.84p 49.22p 48.58p 48.98p 48,426,660
06/08/2025 49.22p 49.40p 49.02p 49.10p 32,925,248
05/08/2025 49.56p 49.70p 49.06p 49.22p 31,909,597
04/08/2025 49.68p 49.94p 49.34p 49.48p 37,332,593
01/08/2025 49.62p 49.98p 49.58p 49.58p 27,181,993
31/07/2025 48.96p 50.05p 48.96p 49.86p 329,995
30/07/2025 49.32p 50.15p 49.18p 49.90p 31,206,666
29/07/2025 50.05p 50.25p 49.82p 49.96p 112,358,658
28/07/2025 50.30p 50.30p 49.88p 50.00p 16,270,290
25/07/2025 50.30p 50.30p 49.90p 49.96p 7,379,454
24/07/2025 49.94p 50.35p 49.90p 50.35p 14,501,552
23/07/2025 50.80p 50.80p 50.05p 50.25p 2,693,982
22/07/2025 49.12p 50.55p 49.12p 50.35p 4,677,879
21/07/2025 50.20p 50.45p 50.00p 50.45p 7,862,877
18/07/2025 50.15p 50.15p 49.88p 50.10p 19,098,937
17/07/2025 50.30p 50.35p 50.00p 50.05p 12,724,243
16/07/2025 50.30p 50.30p 49.94p 50.20p 6,675,532
15/07/2025 50.30p 50.35p 49.98p 50.10p 4,290,100
14/07/2025 50.35p 50.35p 50.00p 50.30p 7,755,672
11/07/2025 50.30p 50.35p 49.98p 49.98p 5,857,614
10/07/2025 50.40p 50.40p 49.90p 50.10p 4,904,829
09/07/2025 50.00p 50.35p 49.94p 49.96p 6,628,571
08/07/2025 50.75p 50.75p 49.92p 50.10p 5,769,053
07/07/2025 50.00p 50.35p 49.96p 50.15p 12,699,692
04/07/2025 50.60p 50.60p 49.96p 50.00p 33,543,457
03/07/2025 50.15p 50.50p 50.00p 50.20p 28,964,109
02/07/2025 50.80p 50.80p 49.64p 50.05p 32,190,014
01/07/2025 50.20p 50.70p 50.10p 50.65p 9,616,812
30/06/2025 50.70p 50.90p 50.25p 50.25p 36,301,083
27/06/2025 50.45p 50.95p 50.15p 50.55p 12,201,690
26/06/2025 50.10p 50.30p 49.98p 50.25p 4,527,007
25/06/2025 49.90p 50.40p 49.90p 50.05p 10,057,506
24/06/2025 50.05p 50.20p 49.88p 49.94p 80,851,842
23/06/2025 50.40p 50.45p 49.82p 49.90p 113,727,188
20/06/2025 50.10p 50.15p 49.98p 50.00p 18,681,251
19/06/2025 49.98p 50.25p 49.98p 50.05p 6,330,082
18/06/2025 49.94p 50.25p 49.92p 50.15p 9,121,384
17/06/2025 50.10p 50.20p 49.86p 50.10p 16,323,948
16/06/2025 50.05p 50.39p 50.00p 50.15p 4,388,995
13/06/2025 50.00p 50.30p 49.80p 50.10p 22,897,931
12/06/2025 49.94p 49.98p 49.72p 49.90p 63,271,991
11/06/2025 50.00p 50.20p 49.54p 49.94p 49,889,803
10/06/2025 48.58p 49.00p 48.58p 48.90p 69,006,716
09/06/2025 48.22p 48.94p 48.22p 48.90p 7,352,233
06/06/2025 48.68p 49.36p 48.24p 48.60p 2,935,682
05/06/2025 48.50p 48.60p 48.06p 48.30p 5,713,221
04/06/2025 49.60p 49.60p 49.28p 49.36p 12,422,905
03/06/2025 49.48p 49.68p 49.32p 49.40p 5,671,839
02/06/2025 49.68p 49.96p 48.62p 49.48p 6,312,843
30/05/2025 49.62p 49.80p 49.44p 49.50p 25,722,457
29/05/2025 49.20p 49.66p 49.10p 49.60p 19,573,005
28/05/2025 49.18p 49.38p 48.78p 49.26p 6,882,806
27/05/2025 49.20p 49.50p 49.10p 49.10p 82,576,689
26/05/2025 49.28p 49.33p 48.94p 49.14p 14,466,279
23/05/2025 49.28p 49.33p 48.94p 49.14p 14,466,279
22/05/2025 49.10p 49.30p 49.02p 49.16p 27,445,937
21/05/2025 49.36p 49.36p 49.02p 49.28p 10,628,256
20/05/2025 49.46p 49.70p 49.08p 49.26p 12,825,290
19/05/2025 49.78p 49.86p 49.18p 49.30p 7,198,104
16/05/2025 48.98p 50.60p 48.76p 49.62p 75,122,742
15/05/2025 48.64p 49.00p 48.62p 48.86p 6,203,176
14/05/2025 49.00p 49.00p 48.54p 48.64p 33,740,677
13/05/2025 48.64p 48.78p 48.56p 48.68p 7,034,152
12/05/2025 48.96p 49.00p 48.58p 48.64p 11,025,760
09/05/2025 48.78p 48.98p 48.68p 48.72p 3,433,621
08/05/2025 48.98p 49.18p 48.66p 48.78p 12,146,692
07/05/2025 49.00p 49.20p 48.84p 48.84p 20,430,415
06/05/2025 48.98p 49.20p 48.82p 48.90p 52,048,134
05/05/2025 48.54p 49.16p 48.54p 48.92p 15,021,864
02/05/2025 48.54p 49.16p 48.54p 48.92p 14,421,864
01/05/2025 48.64p 49.16p 48.42p 49.04p 19,254,614

Market data

Select a section