Assura Plc Historical Data - AGR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Assura Plc (AGR)
Assura Plc (AGR) Historical

Assura Plc (AGR)

40.88

-0.02

(-0.05%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.54	1.33862171542	40.34	42.22	40.34	9560802	41.47631309	DE
4	-1.34	-3.17385125533	42.22	43.34	39.74	7163817	41.3688367	DE
12	-3.28	-7.42753623188	44.16	44.66	39.74	10235217	41.9157636	DE
26	0.62	1.53999006458	40.26	49.16	39.08	9431203	43.46675107	DE
52	-7.98504068	-16.3410089685	48.86504068	52.10960072	39.08	8494085	44.72681226	DE
156	-32.07344101	-43.9642607202	72.95344101	79.2459211	39.08	8428210	56.10725237	DE
260	-15.06408078	-26.9270324402	55.94408078	86.3249612	39.08	7360418	61.45943594	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	40.9	-0.9	-2.15	42.1	42.1	40.6	6614291
1713889800	41.8	0.36	0.87	41.2	41.92	41.2	28708465
1713803400	41.44	0.44	1.07	41.14	42.22	41.14	3983055
1713544200	41	0.34	0.84	40.92	41.02	40.42	4709342
1713457800	40.66	0.46	1.14	40.34	40.86	40.34	3788857
1713371400	40.2	0.14	0.35	39.74	40.64	39.74	9104263
1713285000	40.06	-1.06	-2.58	40.5	40.98	40.04	6122706
1713198600	41.12	-0.08	-0.19	41.16	41.52	40.94	4143973
1712939400	41.2	-0.4	-0.96	42.52	42.52	41.2	5109272
1712853000	41.6	0.2	0.48	41.14	42.06	41.14	3231942
1712766600	41.4	-0.42	-1.00	41.94	42.68	41.14	9142236
1712680200	41.82	0.04	0.10	41.1	42.22	41.1	4683231
1712593800	41.78	0.44	1.06	42.2	42.26	41.4	4663550
1712334600	41.34	-0.34	-0.82	41.22	41.9	41.12	3478693
1712248200	41.68	0.42	1.02	41	41.98	41	7065997
1712161800	41.26	-0.02	-0.05	41.44	41.6	41.04	6265629
1712075400	41.28	-1.04	-2.46	43.34	43.34	41.28	7995615
1711647000	42.32	0.42	1.00	42.22	42.9	41.54	10137586
1711560600	41.9	0.36	0.87	41.32	42	41.32	5936745
1711474200	41.54	0.04	0.10	41.22	42.1	41.22	11227766
1711387800	41.5	-0.5	-1.19	41	41.86	41	6418962
1711128600	42	0.42	1.01	42.4	42.4	41.12	15045820
1711042200	41.58	0.08	0.19	42.08	42.38	41.58	11071797
1710955800	41.5	0.06	0.14	41.14	41.58	40.96	5713423
1710869400	41.44	-0.06	-0.14	41.3	41.6	40.78	9722923
1710783000	41.5	0	0.00	40.48	41.76	40.48	7496116
1710523800	41.5	0.94	2.32	41.04	41.54	40.38	23946948
1710437400	40.56	-0.4	-0.98	42.08	42.08	40.36	5823604
1710351000	40.96	-0.44	-1.06	41.46	41.62	40.96	6771849
1710264600	41.4	-0.34	-0.81	42.7	42.7	41.4	26519974
1710178200	41.74	-0.34	-0.81	41.36	42.32	41.36	8803392
1709919000	42.08	0.5	1.20	42.76	42.76	41.44	31804945
1709832600	41.58	-1.3	-3.03	43	43	41.56	10468217
1709746200	42.88	0.6	1.42	41.46	43.66	41.46	3589634
1709659800	42.28	-0.16	-0.38	41.06	42.7	41.06	4803089
1709573400	42.44	0.2	0.47	42.74	42.74	41.92	5365251
1709314200	42.24	0.66	1.59	42.24	42.38	41.74	14896954
1709227800	41.58	0.32	0.78	40.88	42.36	40.88	18456477
1709141400	41.26	-0.64	-1.53	41.74	41.84	40.64	14939178
1709055000	41.9	-0.3	-0.71	43.1	43.1	41.88	38659185
1708968600	42.2	-0.12	-0.28	41.66	42.68	41.66	12819911
1708709400	42.32	-0.88	-2.04	43.5	43.5	42.28	16172578
1708623000	43.2	1.12	2.66	42.74	43.46	42.08	19194250
1708536600	42.08	0.58	1.40	41.28	42.08	40.96	23862833
1708450200	41.5	-0.36	-0.86	41.6	41.94	41.34	4592697
1708363800	41.86	-0.2	-0.48	41.6	42.74	41.6	2891833
1708104600	42.06	0	0.00	42.5	42.5	41.78	3423315
1708018200	42.06	0.18	0.43	42.5	42.8	41.9	10902247
1707931800	41.88	-0.44	-1.04	42.44	42.68	41.88	4646011
1707845400	42.32	-0.88	-2.04	42.22	43.1	42.04	7215612
1707759000	43.2	0.6	1.41	43.6	43.6	42.6	2642996
1707499800	42.6	-0.32	-0.75	44.04	44.04	42.5	4851167
1707413400	42.92	-0.4	-0.92	43.9	43.94	42.82	6583151
1707327000	43.32	-0.18	-0.41	43.46	44	43.18	18335662
1707240600	43.5	0.34	0.79	43	43.5	42.88	8330110
1707154200	43.16	0.18	0.42	43	43.5	42.84	17499776
1706895000	42.98	-0.3	-0.69	44.38	44.38	42.98	6491285
1706808600	43.28	-1.26	-2.83	44.16	44.66	43.18	6756184
1706722200	44.54	0.16	0.36	44.7	44.96	44.2	6934076
1706635800	44.38	-0.98	-2.16	45.16	45.3	44.38	6234379
1706549400	45.36	0.66	1.48	44.78	45.4	44.1	4391221
1706290200	44.7	-0.26	-0.58	45.16	45.28	44.6	6081243
1706203800	44.96	0.32	0.72	43.84	44.96	43.84	5519891

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions