Market data

Select a section

Assura

(AGR)
Sector: Medical Equipment and Services
36.88p
-0.02p -0.05
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section