UK markets close in 2 hours 11 minutes

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
66.84-0.71 (-1.05%)
As of 02:03PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202267.9067.9066.8466.8466.841,901,643
20 Jan 202267.2567.6566.6467.5567.558,059,927
19 Jan 202267.5067.8066.9066.9066.908,213,182
18 Jan 202267.9068.3067.5067.9567.955,118,034
17 Jan 202267.5568.5467.5568.0068.004,358,462
14 Jan 202268.3068.5067.7568.1068.105,467,163
13 Jan 202268.5068.7567.9067.9067.9013,699,572
12 Jan 202269.0069.0067.7968.2068.205,300,839
11 Jan 202269.6069.8568.5068.5068.504,743,316
10 Jan 202269.3570.1069.0569.4569.4510,308,555
07 Jan 202269.4069.4068.0569.2069.208,602,245
06 Jan 202268.1568.9468.0568.4068.402,949,224
05 Jan 202270.7070.7068.8069.1069.103,825,741
04 Jan 202270.5070.7069.5069.5069.505,523,313
31 Dec 202170.0070.0469.5069.8069.80782,395
30 Dec 202170.4070.4569.5570.2570.252,401,995
29 Dec 202169.6070.4569.5069.7569.753,630,026
24 Dec 202169.8569.8568.8369.4069.401,057,094
23 Dec 202169.1569.3068.3568.6068.605,816,994
22 Dec 202168.8069.2568.6568.7068.708,896,978
21 Dec 202168.4569.1568.4568.8568.855,505,246
20 Dec 202167.9068.6067.9068.3068.304,255,115
17 Dec 202167.9569.1567.6068.9568.9518,530,285
16 Dec 202169.0069.0067.8568.0068.005,941,973
15 Dec 202167.5068.5067.5068.5068.507,008,097
14 Dec 202168.7568.8567.5567.7567.7521,592,296
13 Dec 202167.8069.5067.8068.4068.409,459,746
10 Dec 202170.1570.1569.0069.0069.0023,424,175
09 Dec 202168.2069.8068.2069.8069.8011,692,547
09 Dec 20210.74 Dividend
08 Dec 202169.1570.0568.8570.0069.2618,796,834
07 Dec 202169.2569.6069.0069.2568.525,608,660
06 Dec 202168.1569.0068.0069.0068.277,525,850
03 Dec 202167.2568.0567.2567.7567.0311,068,693
02 Dec 202167.3568.2567.2067.7066.989,218,622
01 Dec 202167.7068.3067.3568.0067.285,585,686
30 Nov 202168.4568.6667.6567.6566.9311,825,814
29 Nov 202169.9069.9068.3568.3567.6313,920,444
26 Nov 202170.0070.0569.1369.4568.7222,255,840
25 Nov 202170.0570.3069.4070.3069.5611,339,504
24 Nov 202169.9570.3969.8570.0569.315,538,781
23 Nov 202170.0070.5969.4969.8569.117,497,409
22 Nov 202171.0071.0070.0070.1569.417,989,753
19 Nov 202170.0571.0670.0570.6069.8512,190,412
18 Nov 202169.3570.3069.0070.1069.366,350,109
17 Nov 202169.9070.1569.0069.2068.4711,114,308
16 Nov 202170.4070.4469.3070.0069.269,665,166
15 Nov 202170.3570.9068.0070.4069.667,147,783
12 Nov 202171.0071.6568.1070.3069.5642,596,534
11 Nov 202173.0073.0068.5071.2070.4543,750,160
10 Nov 202172.9073.8772.9073.0572.286,719,946
09 Nov 202174.1574.1572.7073.0572.283,923,589
08 Nov 202173.0073.3972.7572.9572.184,826,771
05 Nov 202172.9573.1572.5073.0072.235,376,826
04 Nov 202172.3073.4072.0573.0072.2315,102,756
03 Nov 202172.4072.7571.3572.4071.636,629,637
02 Nov 202172.8072.8071.8072.2071.444,848,722
01 Nov 202172.8073.5371.9572.5071.736,074,710
29 Oct 202173.6573.6572.5572.9072.135,135,355
28 Oct 202174.6074.6073.0573.4572.676,284,362
27 Oct 202172.3573.4072.3573.4072.626,167,761
26 Oct 202172.3572.8072.2572.7571.984,891,746
25 Oct 202173.0574.5572.3072.3571.5916,711,039
22 Oct 202173.0073.6572.6073.1072.333,851,324
21 Oct 202173.2074.1473.2073.6072.823,473,210
20 Oct 202174.6074.6073.4073.5572.773,591,809
19 Oct 202174.0074.2473.3574.0073.223,786,850
18 Oct 202174.0074.0073.1073.5072.724,113,294
15 Oct 202173.8073.9573.2573.5572.775,936,112
14 Oct 202173.4573.9073.2073.5072.724,198,213
13 Oct 202172.4073.5072.1573.2072.434,887,508
12 Oct 202170.8072.6070.8072.4571.682,726,133
11 Oct 202171.8572.1071.5071.9571.193,666,163
08 Oct 202172.0572.6071.8572.0571.292,823,414
07 Oct 202172.4072.9571.7572.1571.397,731,770
06 Oct 202171.4072.1571.2472.1571.395,989,709
05 Oct 202173.0073.0071.9572.2071.444,487,799
04 Oct 202172.5072.9071.7571.7570.994,720,064
01 Oct 202171.9572.9571.2572.8072.035,079,744
30 Sept 202172.5072.9071.5571.5570.796,880,127
29 Sept 202173.3073.9572.0372.1071.345,348,989
28 Sept 202174.0074.2572.2973.0572.287,273,356
27 Sept 202176.4076.4074.1574.1573.3714,133,738
24 Sept 202175.2575.5374.4074.5073.716,715,832
23 Sept 202175.2575.7975.2575.3574.553,096,179
22 Sept 202175.7075.8075.1075.3074.502,566,404
21 Sept 202176.9076.9074.7575.2074.413,868,232
20 Sept 202175.4075.8574.5574.8574.065,011,534
17 Sept 202176.4076.4075.3075.6574.8514,800,071
16 Sept 202174.3075.6574.3075.4074.604,752,584
15 Sept 202176.5076.5074.4574.4573.665,504,328
14 Sept 202175.8076.3875.7575.8075.003,219,858
13 Sept 202177.2577.4576.2076.2075.39458,331
10 Sept 202177.6577.9077.0077.0076.193,623,706
09 Sept 202175.0577.8075.0577.7576.938,936,990
09 Sept 20210.74 Dividend
08 Sept 202178.3078.3076.6076.9575.408,218,866
07 Sept 202179.6079.6077.7578.0076.432,951,591
06 Sept 202178.8079.1077.5077.9076.342,811,946
03 Sept 202178.0078.8578.0078.2076.634,174,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...