Mail

AGR.L - Assura Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	49.44	50.25	49.34	49.40	49.40	6,699,997
02 Jun 2023	48.74	49.40	48.16	49.40	49.40	11,988,667
01 Jun 2023	47.30	48.14	47.28	48.00	48.00	12,199,331
31 May 2023	48.80	48.80	47.38	47.96	47.96	13,184,821
30 May 2023	49.06	49.06	47.28	47.78	47.78	5,909,587
26 May 2023	48.44	48.44	47.76	47.80	47.80	4,117,149
25 May 2023	49.40	49.82	48.06	48.06	48.06	4,411,857
24 May 2023	50.05	50.30	49.22	49.54	49.54	7,487,429
23 May 2023	51.40	51.50	49.84	50.25	50.25	16,486,478
22 May 2023	51.75	51.85	50.95	51.40	51.40	6,318,321
19 May 2023	53.00	53.00	51.50	51.65	51.65	6,805,721
18 May 2023	52.80	52.95	51.75	52.05	52.05	18,293,629
17 May 2023	51.50	52.65	51.50	52.25	52.25	6,376,028
16 May 2023	51.65	52.60	51.40	52.60	52.60	20,838,536
15 May 2023	50.90	51.65	50.40	51.65	51.65	5,044,190
12 May 2023	50.90	51.20	50.25	50.65	50.65	5,637,180
11 May 2023	50.75	51.15	50.50	50.75	50.75	3,895,698
10 May 2023	49.60	50.80	49.60	50.60	50.60	7,053,038
09 May 2023	51.15	51.15	49.58	50.20	50.20	9,752,785
05 May 2023	50.80	51.40	49.94	50.70	50.70	5,048,653
04 May 2023	50.40	50.40	49.58	50.05	50.05	8,781,169
03 May 2023	50.50	50.55	49.56	50.30	50.30	5,370,424
02 May 2023	51.05	51.20	49.74	49.78	49.78	6,255,419
28 Apr 2023	49.80	50.95	49.52	50.90	50.90	9,033,903
27 Apr 2023	49.44	49.64	48.94	49.48	49.48	4,281,713
26 Apr 2023	49.04	50.10	49.04	49.32	49.32	7,466,604
25 Apr 2023	49.70	49.77	49.18	49.62	49.62	6,633,203
24 Apr 2023	50.10	50.20	49.48	49.62	49.62	3,754,612
21 Apr 2023	49.92	50.30	49.76	50.00	50.00	7,131,085
20 Apr 2023	49.86	51.25	49.78	49.98	49.98	6,125,200
19 Apr 2023	50.50	50.50	49.68	50.15	50.15	5,138,414
18 Apr 2023	51.85	51.99	50.65	50.70	50.70	4,877,380
17 Apr 2023	50.95	51.80	50.95	51.60	51.60	4,335,630
14 Apr 2023	51.85	52.80	51.35	51.55	51.55	11,693,864
13 Apr 2023	52.65	52.85	51.80	52.30	52.30	6,228,051
12 Apr 2023	52.50	52.85	51.55	52.50	52.50	7,040,462
11 Apr 2023	51.65	51.90	50.95	51.75	51.75	7,906,365
06 Apr 2023	48.88	51.10	48.80	51.10	51.10	7,752,821
05 Apr 2023	49.28	49.28	48.56	49.00	49.00	13,997,875
04 Apr 2023	49.38	49.42	48.78	48.78	48.78	10,123,255
03 Apr 2023	48.64	49.36	48.64	49.16	49.16	13,515,600
31 Mar 2023	49.00	49.00	48.28	48.86	48.86	12,302,976
30 Mar 2023	48.08	48.92	48.08	48.60	48.60	12,429,697
29 Mar 2023	47.00	48.52	47.00	48.24	48.24	12,454,320
28 Mar 2023	49.58	49.58	47.14	47.74	47.74	9,813,825
27 Mar 2023	49.00	49.00	48.23	48.34	48.34	37,999,154
24 Mar 2023	49.94	49.94	48.50	48.78	48.78	9,107,868
23 Mar 2023	50.00	50.00	48.82	49.54	49.54	9,897,921
22 Mar 2023	49.86	50.10	48.62	49.22	49.22	8,625,688
21 Mar 2023	50.25	50.65	49.66	50.10	50.10	6,553,187
20 Mar 2023	48.46	50.05	48.44	49.96	49.96	6,045,912
17 Mar 2023	50.00	50.45	48.78	49.38	49.38	48,593,227
16 Mar 2023	49.58	50.60	49.16	49.84	49.84	19,272,552
15 Mar 2023	48.18	50.85	48.18	50.55	50.55	33,886,130
14 Mar 2023	49.00	49.82	48.04	49.48	49.48	14,636,920
13 Mar 2023	49.42	49.42	46.88	47.82	47.82	19,569,469
10 Mar 2023	48.00	48.44	47.72	48.24	48.24	9,879,437
09 Mar 2023	49.48	50.13	47.96	48.70	48.70	8,114,553
09 Mar 2023	0.78 Dividend
08 Mar 2023	50.40	50.45	49.50	50.05	49.27	25,783,655
07 Mar 2023	51.65	52.25	50.50	50.50	49.71	9,411,382
06 Mar 2023	50.65	51.65	50.40	51.65	50.85	5,588,293
03 Mar 2023	50.30	50.85	50.25	50.65	49.86	8,113,673
02 Mar 2023	50.15	51.18	50.15	50.55	49.76	5,614,681
01 Mar 2023	51.15	51.15	50.40	50.50	49.71	10,235,081
28 Feb 2023	50.85	51.76	50.70	51.25	50.45	10,883,863
27 Feb 2023	52.00	52.00	51.00	51.40	50.60	6,283,786
24 Feb 2023	51.50	51.95	51.10	51.35	50.55	6,719,695
23 Feb 2023	50.95	51.55	50.60	51.10	50.30	8,514,787
22 Feb 2023	52.40	52.40	50.64	51.30	50.50	5,643,410
21 Feb 2023	51.85	52.70	51.50	51.60	50.80	6,153,847
20 Feb 2023	52.35	52.60	51.85	52.10	51.29	5,373,564
17 Feb 2023	51.75	52.75	50.80	52.45	51.63	10,577,889
16 Feb 2023	53.25	54.00	52.60	53.05	52.22	13,557,310
15 Feb 2023	52.50	53.25	52.50	52.80	51.98	12,143,812
14 Feb 2023	52.95	54.60	52.90	53.30	52.47	9,490,022
13 Feb 2023	52.65	54.00	52.45	53.65	52.81	7,956,831
10 Feb 2023	52.30	53.30	52.15	53.20	52.37	10,067,466
09 Feb 2023	54.25	54.50	52.97	53.40	52.57	18,844,786
08 Feb 2023	53.15	54.95	53.15	54.00	53.16	29,278,606
07 Feb 2023	56.00	56.00	53.25	53.90	53.06	12,517,647
06 Feb 2023	56.60	56.60	53.94	54.95	54.09	20,035,570
03 Feb 2023	55.50	56.75	55.47	56.05	55.18	10,694,727
02 Feb 2023	55.25	57.15	55.20	57.15	56.26	22,542,731
01 Feb 2023	55.75	56.55	55.25	55.25	54.39	5,197,160
31 Jan 2023	56.00	56.65	55.30	55.75	54.88	10,420,036
30 Jan 2023	56.75	56.83	56.05	56.65	55.77	4,909,528
27 Jan 2023	55.90	56.70	55.60	56.50	55.62	6,576,157
26 Jan 2023	55.00	56.30	54.95	55.60	54.73	22,741,698
25 Jan 2023	55.75	56.30	55.40	55.80	54.93	13,363,966
24 Jan 2023	56.10	56.35	55.16	55.65	54.78	8,044,427
23 Jan 2023	56.50	56.50	55.30	55.95	55.08	24,231,516
20 Jan 2023	54.70	55.65	54.40	55.45	54.59	8,136,256
19 Jan 2023	55.40	55.45	54.44	54.50	53.65	8,278,596
18 Jan 2023	56.80	57.35	55.30	55.30	54.44	9,387,340
17 Jan 2023	58.00	58.05	56.68	57.05	56.16	13,687,709
16 Jan 2023	56.40	58.10	56.00	57.65	56.75	8,515,526
13 Jan 2023	57.20	58.15	57.20	57.35	56.46	3,323,045
12 Jan 2023	57.05	58.25	57.05	58.10	57.19	6,814,906
11 Jan 2023	56.65	57.18	55.05	56.80	55.91	6,268,362
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...