Assura Plc Historical Data - AGR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Assura Plc (AGR)

40.20

0.00

(0.00%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.94	-2.28488089451	41.14	42.52	39.74	5542431	40.65428682	DE
4	-1.88	-4.46768060837	42.08	43.34	39.74	7269210	41.46523735	DE
12	-3.64	-8.30291970803	43.84	45.4	39.74	9913782	42.09563686	DE
26	0.02	0.0497760079642	40.18	49.16	39.08	9313262	43.45807984	DE
52	-10.77892071	-21.1438778222	50.97892071	52.10960072	39.08	8402743	44.85320182	DE
156	-32.75344101	-44.8963620585	72.95344101	79.2459211	39.08	8411360	56.31835081	DE
260	-16.13736078	-28.6441547076	56.33736078	86.3249612	39.08	7359357	61.62837072	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1706117400	44.64	0.52	1.18	43.84	44.94	43.84	3949326
1706031000	44.12	-0.84	-1.87	45	45	44.02	17914185
1705944600	44.96	0.5	1.12	44.78	45.1	44.5	6488054
1705685400	44.46	0.02	0.05	45.74	45.74	44.18	5999225
1705599000	44.44	-0.1	-0.22	45.42	45.42	44.1	7365738

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