Dark

AGR
ASSURA PLC
stock LSE

Inactive

Jul 9, 2024

41.90GBX+0.191%(+0.08)26,742,248

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-09	41.0000	42.1200	41.0000	41.9000	+0.191%	26,742,248	0.000%
2024-07-08	42.1600	42.1600	41.6800	41.8200	-0.900%	8,395,162	+0.191%
2024-07-05	40.3600	42.3200	40.3600	42.2000	+0.957%	6,632,359	-0.711%
2024-07-04	41.8600	41.8600	41.0000	41.8000	+1.113%	6,099,000	+0.239%
2024-07-03	41.0000	41.7600	40.5000	41.3400	+1.523%	10,343,660	+1.355%
2024-07-02	41.3000	41.3000	40.1400	40.7200	+1.294%	4,360,875	+2.898%
2024-07-01	40.9400	41.3000	40.2000	40.2000	-0.347%	4,579,522	+4.229%
2024-06-28	40.1600	40.3400	40.0200	40.3400	+0.850%	5,897,436	+3.867%
2024-06-27	39.9000	40.1000	39.3800	40.0000	+0.150%	3,288,157	+4.750%
2024-06-26	40.5000	40.5000	39.3200	39.9400	+0.050%	6,492,965	+4.907%
2024-06-25	39.9600	40.0600	39.7600	39.9200	-0.449%	4,781,323	+4.960%
2024-06-24	40.0000	40.1800	38.9600	40.1000	+2.558%	4,689,885	+4.489%
2024-06-21	39.1600	39.5600	39.0600	39.1000	-0.862%	18,471,883	+7.161%
2024-06-20	39.1000	39.7600	39.1000	39.4400	+0.766%	4,676,101	+6.237%
2024-06-19	39.1200	39.6200	39.1200	39.1400	-1.162%	5,154,015	+7.052%
2024-06-18	40.0000	40.0000	39.3400	39.6000	+0.763%	6,916,259	+5.808%
2024-06-17	40.4800	40.4800	39.3000	39.3000	-1.057%	3,388,492	+6.616%
2024-06-14	39.5000	39.8000	39.3400	39.7200	+0.608%	3,709,487	+5.488%
2024-06-13	39.4800	40.0200	39.2000	39.4800	-0.554%	7,347,657	+6.130%
2024-06-12	40.0800	40.0800	39.0800	39.7000	+1.327%	6,136,042	+5.542%
2024-06-11	39.7400	39.9800	39.1600	39.1800	-1.607%	16,830,059	+6.942%
2024-06-10	40.5200	40.5200	39.8200	39.8200	-0.549%	7,593,476	+5.224%
2024-06-07	41.6000	41.6000	40.0400	40.0400	-2.957%	5,578,358	+4.645%
2024-06-06	41.9800	41.9800	41.1400	41.2600	-2.643%	33,056,258	+1.551%
2024-06-05	42.5000	42.5000	41.8600	42.3800	+1.001%	4,126,998	-1.133%
2024-06-04	41.3000	42.1600	41.3000	41.9600	-0.991%	8,556,246	-0.143%
2024-06-03	41.0600	42.3800	41.0600	42.3800	+3.114%	8,349,478	-1.133%
2024-05-31	41.3600	41.4000	40.4000	41.1000	-0.581%	18,815,009	+1.946%
2024-05-30	39.9200	41.8200	39.9200	41.3400	+2.377%	31,669,660	+1.355%
2024-05-29	40.8800	40.8800	40.0000	40.3800	+0.548%	4,793,106	+3.764%
2024-05-28	40.2600	40.9800	40.1200	40.1600	-0.840%	8,920,580	+4.333%
2024-05-24	40.1600	40.7800	40.0400	40.5000	+0.796%	10,978,628	+3.457%
2024-05-23	40.7200	40.7400	40.1800	40.1800	-1.423%	8,030,534	+4.281%
2024-05-22	41.5000	41.6000	40.5400	40.7600	-3.549%	15,378,085	+2.797%
2024-05-21	42.1600	42.6800	41.8200	42.2600	-1.077%	8,915,836	-0.852%
2024-05-20	42.2400	43.0200	42.2400	42.7200	-0.140%	4,423,467	-1.919%
2024-05-17	42.1600	43.0400	42.1600	42.7800	-0.880%	21,173,373	-2.057%
2024-05-16	42.3800	43.5000	42.3800	43.1600	-0.690%	5,320,149	-2.919%
2024-05-15	41.7200	43.6000	41.7200	43.4600	+2.694%	15,122,116	-3.590%
2024-05-14	41.7200	42.7400	41.7200	42.3200	-0.047%	10,139,981	-0.992%
2024-05-13	41.4000	42.5400	41.4000	42.3400	+0.095%	3,751,117	-1.039%
2024-05-10	41.7400	43.0000	41.7400	42.3000	-0.983%	8,583,234	-0.946%
2024-05-09	42.2600	42.9400	42.2600	42.7200	+0.282%	14,007,635	-1.919%
2024-05-08	42.8600	42.8600	42.1000	42.6000	-0.187%	13,188,321	-1.643%
2024-05-07	42.2800	42.8400	42.1200	42.6800	+2.498%	11,619,432	-1.828%
2024-05-02	42.0800	42.0800	41.2000	41.6400	+1.809%	11,513,616	+0.624%
2024-05-01	40.5000	41.3600	40.5000	40.9000	+9,638.095%	3,552,349	+2.445%
2024-03-22	0.4240	0.4240	0.4112	0.4200	+1.010%	15,658,299	+9,876.190%
2024-03-21	0.4208	0.4238	0.4158	0.4158	+0.193%	11,561,740	+9,976.960%
2024-03-20	0.4114	0.4158	0.4096	0.4150	+0.145%	6,000,472	+9,996.386%
2024-03-19	0.4130	0.4160	0.4078	0.4144	-0.145%	9,998,581	+10,011.004%
2024-03-18	0.4048	0.4176	0.4048	0.4150	0.000%	7,900,661	+9,996.386%
2024-03-15	0.4104	0.4154	0.4038	0.4150	+2.318%	24,782,061	+9,996.386%
2024-03-14	0.4208	0.4208	0.4036	0.4056	-0.977%	6,241,842	+10,230.375%
2024-03-13	0.4146	0.4162	0.4096	0.4096	-1.063%	7,116,614	+10,129.492%
2024-03-12	0.4270	0.4270	0.4140	0.4140	-0.815%	27,083,921	+10,020.773%
2024-03-11	0.4136	0.4232	0.4136	0.4174	-0.808%	9,168,278	+9,938.333%
2024-03-08	0.4276	0.4276	0.4144	0.4208	+1.203%	31,905,911	+9,857.224%
2024-03-07	0.4300	0.4300	0.4156	0.4158	-3.032%	9,568,993	+9,976.960%
2024-03-06	0.4146	0.4366	0.4146	0.4288	+1.419%	3,745,098	+9,671.455%
2024-03-05	0.4106	0.4270	0.4106	0.4228	-0.377%	5,154,000	+9,810.123%
2024-03-04	0.4274	0.4274	0.4192	0.4244	+0.473%	6,097,800	+9,772.762%
2024-03-01	0.4224	0.4238	0.4174	0.4224	+1.587%	15,164,184	+9,819.508%
2024-02-29	0.4088	0.4236	0.4088	0.4158	+0.776%	18,800,063	+9,976.960%
2024-02-28	0.4174	0.4184	0.4064	0.4126	-1.527%	15,201,244	+10,055.114%
2024-02-27	0.4310	0.4310	0.4188	0.4190	-0.711%	38,962,459	+9,900.000%
2024-02-26	0.4166	0.4268	0.4166	0.4220	-0.284%	12,983,325	+9,828.910%
2024-02-23	0.4350	0.4350	0.4228	0.4232	-2.037%	17,019,669	+9,800.756%
2024-02-22	0.4274	0.4346	0.4208	0.4320	+2.662%	19,862,664	+9,599.074%
2024-02-21	0.4128	0.4208	0.4096	0.4208	+1.398%	24,661,138	+9,857.224%
2024-02-20	0.4160	0.4194	0.4134	0.4150	-0.860%	4,754,530	+9,996.386%
2024-02-19	0.4160	0.4274	0.4160	0.4186	-0.476%	2,962,318	+9,909.556%
2024-02-16	0.4250	0.4250	0.4178	0.4206	0.000%	3,600,413	+9,861.959%
2024-02-15	0.4250	0.4280	0.4190	0.4206	+0.430%	11,773,827	+9,861.959%
2024-02-14	0.4244	0.4268	0.4188	0.4188	-1.040%	4,985,539	+9,904.776%
2024-02-13	0.4222	0.4310	0.4204	0.4232	-2.037%	7,756,348	+9,800.756%
2024-02-12	0.4360	0.4360	0.4260	0.4320	+1.408%	3,054,209	+9,599.074%
2024-02-09	0.4404	0.4404	0.4250	0.4260	-0.746%	5,200,642	+9,735.681%
2024-02-08	0.4390	0.4394	0.4282	0.4292	-0.923%	7,005,956	+9,662.349%
2024-02-07	0.4346	0.4400	0.4318	0.4332	-0.414%	18,474,317	+9,572.207%
2024-02-06	0.4300	0.4350	0.4288	0.4350	+0.788%	8,866,599	+9,532.184%
2024-02-05	0.4300	0.4350	0.4284	0.4316	+0.419%	14,782,657	+9,608.063%
2024-02-02	0.4438	0.4438	0.4298	0.4298	-0.693%	6,662,211	+9,648.720%
2024-02-01	0.4416	0.4466	0.4318	0.4328	-2.829%	6,323,339	+9,581.146%
2024-01-31	0.4470	0.4496	0.4420	0.4454	+0.361%	7,271,705	+9,307.274%
2024-01-30	0.4516	0.4530	0.4438	0.4438	-2.160%	6,719,691	+9,341.190%
2024-01-29	0.4478	0.4540	0.4410	0.4536	+1.477%	4,958,731	+9,137.213%
2024-01-26	0.4516	0.4528	0.4460	0.4470	-0.578%	6,851,473	+9,273.602%
2024-01-25	0.4384	0.4496	0.4384	0.4496	+0.717%	5,790,519	+9,219.395%
2024-01-24	0.4384	0.4494	0.4384	0.4464	+1.179%	4,140,843	+9,286.201%
2024-01-23	0.4500	0.4500	0.4402	0.4412	-1.868%	18,249,858	+9,396.827%
2024-01-22	0.4478	0.4510	0.4450	0.4496	+1.125%	7,030,256	+9,219.395%
2024-01-19	0.4574	0.4574	0.4418	0.4446	+0.045%	6,853,998	+9,324.202%
2024-01-18	0.4542	0.4542	0.4410	0.4444	-0.225%	8,010,687	+9,328.443%
2024-01-17	0.4610	0.4610	0.4416	0.4454	-4.462%	9,974,981	+9,307.274%
2024-01-16	0.4670	0.4704	0.4642	0.4662	-0.512%	5,279,125	+8,887.559%
2024-01-15	0.4686	0.4778	0.4672	0.4686	-0.804%	10,585,131	+8,841.528%
2024-01-12	0.4568	0.4762	0.4568	0.4724	+1.200%	8,109,086	+8,769.602%
2024-01-11	0.4614	0.4688	0.4600	0.4668	+1.214%	7,121,533	+8,876.007%
2024-01-10	0.4680	0.4696	0.4610	0.4612	-1.411%	9,321,568	+8,984.996%
2024-01-09	0.4858	0.4858	0.4678	0.4678	-2.134%	5,843,124	+8,856.819%
2024-01-08	0.4834	0.4834	0.4664	0.4780	+0.929%	4,775,061	+8,665.690%
2024-01-05	0.4756	0.4766	0.4650	0.4736	-1.086%	9,876,497	+8,747.128%
2024-01-04	0.4728	0.4808	0.4694	0.4788	+0.800%	13,176,999	+8,651.044%
2024-01-03	0.4760	0.4814	0.4736	0.4750	-0.544%	4,203,931	+8,721.053%
2024-01-02	0.4792	0.4856	0.4776	0.4776	-0.748%	4,615,144	+8,673.032%
2023-12-29	0.4910	0.4916	0.4800	0.4812	-1.555%	3,303,453	+8,607.398%
2023-12-28	0.4906	0.4906	0.4866	0.4888	+0.246%	4,121,450	+8,472.013%
2023-12-27	0.4792	0.4880	0.4790	0.4876	+0.911%	4,176,513	+8,493.109%
2023-12-22	0.4794	0.4852	0.4794	0.4832	+0.124%	11,317,151	+8,571.358%
2023-12-21	0.4822	0.4860	0.4770	0.4826	0.000%	7,443,453	+8,582.138%
2023-12-20	0.4650	0.4870	0.4650	0.4826	+3.740%	14,054,526	+8,582.138%
2023-12-19	0.4478	0.4676	0.4478	0.4652	+1.928%	28,540,074	+8,906.879%
2023-12-18	0.4570	0.4570	0.4466	0.4564	+1.966%	12,133,474	+9,080.543%
2023-12-15	0.4544	0.4552	0.4460	0.4476	-0.973%	19,054,545	+9,261.037%
2023-12-14	0.4432	0.4630	0.4432	0.4520	+3.480%	9,560,844	+9,169.912%
2023-12-13	0.4334	0.4404	0.4334	0.4368	+0.229%	24,520,928	+9,492.491%
2023-12-12	0.4394	0.4440	0.4340	0.4358	-1.625%	7,023,058	+9,514.502%
2023-12-11	0.4402	0.4442	0.4354	0.4430	+0.499%	7,318,251	+9,358.239%
2023-12-08	0.4540	0.4540	0.4376	0.4408	+0.045%	8,646,532	+9,405.445%
2023-12-07	0.4450	0.4522	0.4406	0.4406	-3.207%	8,421,290	+9,409.759%
2023-12-06	0.4540	0.4552	0.4454	0.4552	+2.017%	6,988,079	+9,104.745%
2023-12-05	0.4390	0.4492	0.4390	0.4462	+0.541%	6,880,738	+9,290.408%
2023-12-04	0.4450	0.4572	0.4398	0.4438	-1.988%	5,427,731	+9,341.190%
2023-12-01	0.4414	0.4530	0.4394	0.4528	+2.443%	4,793,316	+9,153.534%
2023-11-30	0.4500	0.4568	0.4420	0.4420	-3.493%	18,265,125	+9,379.638%
2023-11-29	0.4400	0.4584	0.4400	0.4580	+2.507%	7,943,888	+9,048.472%
2023-11-28	0.4520	0.4520	0.4410	0.4468	-0.446%	6,391,029	+9,277.798%
2023-11-27	0.4400	0.4496	0.4400	0.4488	+0.854%	2,041,842	+9,236.007%
2023-11-24	0.4440	0.4456	0.4400	0.4450	-0.090%	4,941,794	+9,315.730%
2023-11-23	0.4460	0.4498	0.4442	0.4454	-0.802%	7,502,495	+9,307.274%
2023-11-22	0.4492	0.4534	0.4470	0.4490	+0.899%	7,148,361	+9,231.849%
2023-11-21	0.4630	0.4634	0.4438	0.4450	-3.429%	4,796,369	+9,315.730%
2023-11-20	0.4560	0.4624	0.4538	0.4608	+1.097%	6,333,414	+8,992.882%
2023-11-17	0.4566	0.4582	0.4502	0.4558	+2.014%	6,670,779	+9,092.628%
2023-11-16	0.4594	0.4664	0.4442	0.4468	-3.914%	7,309,395	+9,277.798%
2023-11-15	0.4786	0.4842	0.4650	0.4650	-1.274%	8,625,000	+8,910.753%
2023-11-14	0.4496	0.4722	0.4450	0.4710	+6.658%	12,380,585	+8,795.966%
2023-11-13	0.4510	0.4510	0.4416	0.4416	0.000%	9,966,501	+9,388.225%
2023-11-10	0.4364	0.4446	0.4356	0.4416	-1.604%	6,613,611	+9,388.225%
2023-11-09	0.4368	0.4526	0.4302	0.4488	+4.567%	21,459,285	+9,236.007%
2023-11-08	0.4320	0.4328	0.4254	0.4292	+0.093%	22,421,506	+9,662.349%
2023-11-07	0.4310	0.4374	0.4254	0.4288	-1.289%	7,508,791	+9,671.455%
2023-11-06	0.4450	0.4488	0.4330	0.4344	-4.106%	13,661,588	+9,545.488%
2023-11-03	0.4460	0.4540	0.4416	0.4530	+3.095%	5,028,708	+9,149.448%
2023-11-02	0.4192	0.4462	0.4192	0.4394	+5.982%	10,801,712	+9,435.731%
2023-11-01	0.4088	0.4146	0.4056	0.4146	+1.270%	12,038,832	+10,006.126%
2023-10-31	0.4022	0.4140	0.3994	0.4094	+2.146%	10,314,335	+10,134.489%
2023-10-30	0.3990	0.4066	0.3978	0.4008	+0.552%	9,531,037	+10,354.092%
2023-10-27	0.3908	0.4024	0.3908	0.3986	+1.014%	2,938,648	+10,411.791%
2023-10-26	0.4040	0.4040	0.3934	0.3946	-0.854%	5,281,962	+10,518.348%
2023-10-25	0.4026	0.4026	0.3924	0.3980	-0.896%	4,849,486	+10,427.638%
2023-10-24	0.4094	0.4094	0.4000	0.4016	-0.149%	3,428,973	+10,333.267%
2023-10-23	0.4094	0.4094	0.3966	0.4022	-0.544%	14,209,412	+10,317.703%
2023-10-20	0.3992	0.4050	0.3950	0.4044	+0.798%	5,462,374	+10,261.029%
2023-10-19	0.4000	0.4072	0.3990	0.4012	-0.447%	6,546,395	+10,343.669%
2023-10-18	0.4018	0.4112	0.4018	0.4030	-1.851%	4,863,996	+10,297.022%
2023-10-17	0.4080	0.4110	0.4008	0.4106	+1.785%	10,974,200	+10,104.579%
2023-10-16	0.4046	0.4070	0.4002	0.4034	-0.247%	4,457,829	+10,286.713%
2023-10-13	0.4084	0.4104	0.4044	0.4044	-1.270%	14,010,829	+10,261.029%
2023-10-12	0.4318	0.4318	0.4096	0.4096	-3.122%	5,551,021	+10,129.492%
2023-10-11	0.4202	0.4280	0.4202	0.4228	-0.471%	11,058,075	+9,810.123%
2023-10-10	0.4110	0.4272	0.4110	0.4248	+1.143%	10,683,368	+9,763.465%
2023-10-09	0.4256	0.4256	0.4132	0.4200	+0.239%	5,241,719	+9,876.190%
2023-10-06	0.4054	0.4268	0.4054	0.4190	+0.673%	5,926,535	+9,900.000%
2023-10-05	0.4216	0.4216	0.4088	0.4162	+1.661%	9,221,426	+9,967.275%
2023-10-04	0.4208	0.4208	0.4046	0.4094	-0.389%	9,324,647	+10,134.489%
2023-10-03	0.4194	0.4194	0.4092	0.4110	-1.675%	6,131,964	+10,094.647%
2023-10-02	0.4298	0.4298	0.4172	0.4180	-1.135%	6,816,193	+9,923.923%
2023-09-29	0.4128	0.4282	0.4128	0.4228	+2.224%	12,460,040	+9,810.123%
2023-09-28	0.4260	0.4272	0.4132	0.4136	-3.859%	14,464,874	+10,030.561%
2023-09-27	0.4410	0.4422	0.4302	0.4302	-2.626%	11,859,194	+9,639.656%
2023-09-26	0.4490	0.4490	0.4418	0.4418	-1.472%	5,122,360	+9,383.929%
2023-09-25	0.4432	0.4492	0.4424	0.4484	-0.356%	3,493,418	+9,244.335%
2023-09-22	0.4644	0.4644	0.4484	0.4500	-0.618%	5,955,685	+9,211.111%
2023-09-21	0.4526	0.4612	0.4508	0.4528	-0.396%	2,856,851	+9,153.534%
2023-09-20	0.4508	0.4602	0.4508	0.4546	+2.295%	5,174,623	+9,116.894%
2023-09-19	0.4440	0.4516	0.4440	0.4444	-0.359%	6,988,971	+9,328.443%
2023-09-18	0.4512	0.4536	0.4430	0.4460	-1.935%	6,459,227	+9,294.619%
2023-09-15	0.4622	0.4664	0.4536	0.4548	-1.516%	13,035,554	+9,112.841%
2023-09-14	0.4600	0.4634	0.4522	0.4618	+2.304%	6,727,972	+8,973.192%
2023-09-13	0.4530	0.4552	0.4420	0.4514	+1.347%	9,487,353	+9,182.233%
2023-09-12	0.4416	0.4478	0.4416	0.4454	-0.090%	4,593,297	+9,307.274%
2023-09-11	0.4536	0.4536	0.4448	0.4458	-0.045%	3,463,204	+9,298.834%
2023-09-08	0.4544	0.4544	0.4444	0.4460	-0.402%	2,606,077	+9,294.619%
2023-09-07	0.4600	0.4600	0.4428	0.4478	-1.539%	3,086,667	+9,256.856%
2023-09-06	0.4652	0.4652	0.4502	0.4548	+0.486%	2,414,241	+9,112.841%
2023-09-05	0.4466	0.4602	0.4466	0.4526	-0.440%	4,104,616	+9,157.623%
2023-09-04	0.4522	0.4588	0.4494	0.4546	+0.486%	4,731,468	+9,116.894%
2023-09-01	0.4588	0.4602	0.4524	0.4524	-1.395%	2,677,426	+9,161.715%
2023-08-31	0.4564	0.4648	0.4562	0.4588	+0.218%	7,050,449	+9,032.520%
2023-08-30	0.4550	0.4618	0.4524	0.4578	+0.837%	4,007,591	+9,052.468%
2023-08-29	0.4494	0.4564	0.4448	0.4540	+1.794%	6,291,017	+9,129.075%
2023-08-25	0.4448	0.4484	0.4440	0.4460	-0.224%	2,559,626	+9,294.619%
2023-08-24	0.4500	0.4546	0.4452	0.4470	+0.224%	2,544,687	+9,273.602%
2023-08-23	0.4476	0.4478	0.4394	0.4460	+1.966%	5,803,134	+9,294.619%
2023-08-22	0.4438	0.4438	0.4340	0.4374	+1.250%	7,544,036	+9,479.332%
2023-08-21	0.4350	0.4402	0.4304	0.4320	-1.863%	4,143,230	+9,599.074%
2023-08-18	0.4474	0.4478	0.4380	0.4402	-2.308%	3,934,760	+9,418.401%
2023-08-17	0.4568	0.4568	0.4506	0.4506	-1.184%	3,542,008	+9,198.713%
2023-08-16	0.4500	0.4566	0.4498	0.4560	-0.175%	3,547,111	+9,088.596%
2023-08-15	0.4614	0.4614	0.4526	0.4568	-1.040%	3,472,046	+9,072.504%
2023-08-14	0.4640	0.4664	0.4582	0.4616	-1.072%	3,914,761	+8,977.123%
2023-08-11	0.4750	0.4780	0.4666	0.4666	-2.589%	5,348,021	+8,879.854%
2023-08-10	0.4746	0.4822	0.4746	0.4790	+1.098%	3,596,128	+8,647.390%
2023-08-09	0.4782	0.4782	0.4680	0.4738	+1.413%	3,837,278	+8,743.394%
2023-08-07	0.4636	0.4736	0.4634	0.4672	-1.226%	3,726,118	+8,868.322%
2023-08-04	0.4750	0.4754	0.4672	0.4730	+0.810%	2,144,714	+8,758.351%
2023-08-03	0.4602	0.4748	0.4602	0.4692	+0.043%	3,395,807	+8,830.094%
2023-08-02	0.4678	0.4696	0.4622	0.4690	+0.085%	5,501,450	+8,833.902%
2023-08-01	0.4736	0.4738	0.4658	0.4686	-1.056%	7,327,126	+8,841.528%
2023-07-31	0.4854	0.4854	0.4698	0.4736	-0.211%	4,404,272	+8,747.128%
2023-07-28	0.4752	0.4792	0.4684	0.4746	-1.207%	4,334,122	+8,728.487%
2023-07-27	0.4822	0.4870	0.4786	0.4804	+0.334%	5,861,446	+8,621.898%
2023-07-26	0.4700	0.4816	0.4660	0.4788	+1.570%	20,555,063	+8,651.044%
2023-07-25	0.4760	0.4796	0.4706	0.4714	-1.050%	3,178,425	+8,788.417%
2023-07-24	0.4830	0.4916	0.4738	0.4764	-2.736%	9,716,759	+8,695.130%
2023-07-21	0.4830	0.4948	0.4830	0.4898	-0.366%	5,704,119	+8,454.512%
2023-07-20	0.4738	0.5010	0.4738	0.4916	+0.779%	10,523,620	+8,423.190%
2023-07-19	0.4724	0.4966	0.4724	0.4878	+5.997%	8,516,430	+8,489.586%
2023-07-18	0.4548	0.4630	0.4548	0.4602	-0.130%	3,266,393	+9,004.737%
2023-07-17	0.4550	0.4676	0.4550	0.4608	-1.031%	7,355,933	+8,992.882%
2023-07-14	0.4584	0.4686	0.4578	0.4656	+0.823%	8,608,640	+8,899.141%
2023-07-13	0.4612	0.4630	0.4520	0.4618	+0.962%	3,539,895	+8,973.192%
2023-07-12	0.4472	0.4580	0.4470	0.4574	+1.644%	18,430,856	+9,060.472%
2023-07-11	0.4440	0.4500	0.4402	0.4500	+1.580%	5,594,450	+9,211.111%
2023-07-10	0.4404	0.4430	0.4314	0.4430	-0.315%	11,081,897	+9,358.239%
2023-07-07	0.4412	0.4498	0.4412	0.4444	-1.113%	3,574,802	+9,328.443%
2023-07-06	0.4594	0.4654	0.4458	0.4494	-3.105%	4,300,857	+9,223.543%
2023-07-05	0.4702	0.4702	0.4578	0.4638	-0.086%	4,039,910	+8,934.066%
2023-07-04	0.4636	0.4658	0.4586	0.4642	+1.575%	3,135,691	+8,926.282%
2023-07-03	0.4624	0.4624	0.4558	0.4570	+0.661%	2,930,394	+9,068.490%
2023-06-30	0.4456	0.4576	0.4456	0.4540	+0.487%	6,652,481	+9,129.075%
2023-06-29	0.4542	0.4572	0.4456	0.4518	-1.569%	15,678,057	+9,174.015%
2023-06-28	0.4544	0.4640	0.4492	0.4590	+2.091%	4,961,145	+9,028.540%
2023-06-27	0.4472	0.4558	0.4472	0.4496	+0.807%	8,352,080	+9,219.395%
2023-06-26	0.4380	0.4460	0.4328	0.4460	+1.364%	6,166,005	+9,294.619%
2023-06-23	0.4586	0.4624	0.4394	0.4400	-4.306%	7,216,734	+9,422.727%
2023-06-22	0.4560	0.4642	0.4550	0.4598	-0.820%	5,656,775	+9,012.658%
2023-06-21	0.4580	0.4678	0.4580	0.4636	-0.258%	15,953,086	+8,937.964%
2023-06-20	0.4654	0.4674	0.4594	0.4648	-0.043%	5,731,765	+8,914.630%
2023-06-19	0.4632	0.4744	0.4632	0.4650	-2.188%	3,427,883	+8,910.753%
2023-06-16	0.4696	0.4756	0.4674	0.4754	+2.105%	19,957,274	+8,713.631%
2023-06-15	0.4660	0.4680	0.4618	0.4656	+0.086%	9,202,362	+8,899.141%
2023-06-14	0.4714	0.4762	0.4648	0.4652	-1.649%	7,376,916	+8,906.879%
2023-06-13	0.4876	0.4876	0.4688	0.4730	-3.587%	7,268,873	+8,758.351%
2023-06-12	0.4896	0.4938	0.4856	0.4906	+0.615%	5,053,235	+8,440.563%
2023-06-09	0.4948	0.4950	0.4844	0.4876	-1.055%	6,241,071	+8,493.109%
2023-06-08	0.4988	0.5005	0.4902	0.4928	-1.833%	5,396,649	+8,402.435%
2023-06-07	0.5060	0.5075	0.5020	0.5020	-0.397%	15,346,910	+8,246.614%
2023-06-06	0.4966	0.5045	0.4942	0.5040	+2.024%	14,026,350	+8,213.492%
2023-06-05	0.4944	0.5020	0.4934	0.4940	0.000%	10,785,524	+8,381.781%
2023-06-02	0.4874	0.4940	0.4816	0.4940	+2.917%	11,988,667	+8,381.781%
2023-06-01	0.4730	0.4814	0.4728	0.4800	+0.083%	12,199,331	+8,629.167%
2023-05-31	0.4880	0.4880	0.4738	0.4796	+0.377%	13,184,821	+8,636.447%
2023-05-30	0.4906	0.4906	0.4728	0.4778	-0.042%	5,909,585	+8,669.360%
2023-05-26	0.4844	0.4844	0.4776	0.4780	-0.541%	4,117,149	+8,665.690%
2023-05-25	0.4940	0.4950	0.4806	0.4806	-2.987%	4,411,853	+8,618.269%
2023-05-24	0.5005	0.5020	0.4922	0.4954	-1.413%	7,487,429	+8,357.812%
2023-05-23	0.5140	0.5140	0.4984	0.5025	-2.237%	16,486,478	+8,238.308%
2023-05-22	0.5175	0.5180	0.5095	0.5140	-0.484%	6,318,321	+8,051.751%
2023-05-19	0.5300	0.5300	0.5150	0.5165	-0.768%	6,805,721	+8,012.294%
2023-05-18	0.5280	0.5295	0.5175	0.5205	-0.383%	18,293,629	+7,949.952%
2023-05-17	0.5150	0.5265	0.5150	0.5225	-0.665%	6,376,028	+7,919.139%
2023-05-16	0.5165	0.5260	0.5160	0.5260	+1.839%	20,838,535	+7,865.779%
2023-05-15	0.5090	0.5165	0.5040	0.5165	+1.974%	5,044,190	+8,012.294%
2023-05-12	0.5090	0.5120	0.5025	0.5065	-0.197%	5,637,180	+8,172.458%
2023-05-11	0.5075	0.5105	0.5050	0.5075	+0.296%	3,895,698	+8,156.158%
2023-05-10	0.4960	0.5080	0.4960	0.5060	+0.797%	7,053,038	+8,180.632%
2023-05-09	0.5115	0.5115	0.4958	0.5020	-0.986%	9,752,784	+8,246.614%
2023-05-05	0.5080	0.5130	0.4994	0.5070	+1.299%	5,048,653	+8,164.300%
2023-05-04	0.5040	0.5040	0.4958	0.5005	-0.497%	8,781,169	+8,271.628%
2023-05-03	0.5050	0.5055	0.4988	0.5030	+1.045%	5,370,424	+8,230.020%
2023-05-02	0.5105	0.5120	0.4978	0.4978	-2.200%	6,255,418	+8,317.035%
2023-04-28	0.4980	0.5090	0.4952	0.5090	+2.870%	9,033,903	+8,131.827%
2023-04-27	0.4944	0.4964	0.4894	0.4948	+0.324%	4,281,713	+8,368.068%
2023-04-26	0.4904	0.5010	0.4904	0.4932	-0.605%	7,466,603	+8,395.539%
2023-04-25	0.4970	0.4974	0.4918	0.4962	0.000%	6,633,202	+8,344.176%
2023-04-24	0.5010	0.5020	0.4950	0.4962	-0.760%	3,754,612	+8,344.176%
2023-04-21	0.4992	0.5030	0.4976	0.5000	+0.040%	7,131,085	+8,280.000%
2023-04-20	0.4986	0.5125	0.4986	0.4998	-0.339%	6,125,199	+8,283.353%
2023-04-19	0.5050	0.5050	0.4968	0.5015	-1.085%	5,138,412	+8,254.935%
2023-04-18	0.5185	0.5185	0.5070	0.5070	-1.744%	4,877,378	+8,164.300%
2023-04-17	0.5095	0.5175	0.5095	0.5160	+0.097%	4,335,626	+8,020.155%
2023-04-14	0.5185	0.5280	0.5135	0.5155	-1.434%	11,693,864	+8,028.031%
2023-04-13	0.5265	0.5285	0.5180	0.5230	-0.381%	6,228,051	+7,911.472%
2023-04-12	0.5250	0.5285	0.5155	0.5250	+1.449%	7,040,462	+7,880.952%
2023-04-11	0.5165	0.5190	0.5095	0.5175	+1.272%	7,906,363	+7,996.618%
2023-04-06	0.4888	0.5110	0.4886	0.5110	+4.286%	7,752,821	+8,099.609%
2023-04-05	0.4928	0.4928	0.4856	0.4900	+0.451%	13,997,875	+8,451.020%
2023-04-04	0.4938	0.4940	0.4878	0.4878	-0.773%	10,123,255	+8,489.586%
2023-04-03	0.4864	0.4936	0.4864	0.4916	+0.614%	13,515,600	+8,423.190%
2023-03-31	0.4900	0.4900	0.4828	0.4886	+0.535%	12,302,976	+8,475.522%
2023-03-30	0.4808	0.4892	0.4808	0.4860	+0.746%	12,429,696	+8,521.399%
2023-03-29	0.4700	0.4850	0.4700	0.4824	+1.047%	12,454,320	+8,585.738%
2023-03-28	0.4958	0.4958	0.4714	0.4774	-1.241%	9,813,825	+8,676.707%
2023-03-27	0.4900	0.4900	0.4826	0.4834	-0.902%	37,999,154	+8,567.770%
2023-03-24	0.4994	0.4994	0.4850	0.4878	-1.534%	9,107,867	+8,489.586%
2023-03-23	0.5000	0.5000	0.4888	0.4954	+0.650%	9,897,921	+8,357.812%
2023-03-22	0.4986	0.4986	0.4862	0.4922	-1.756%	8,625,688	+8,412.800%
2023-03-21	0.5025	0.5065	0.4966	0.5010	+0.280%	6,553,187	+8,263.273%
2023-03-20	0.4846	0.5005	0.4844	0.4996	+1.175%	6,045,912	+8,286.709%
2023-03-17	0.5000	0.5045	0.4878	0.4938	-0.923%	48,593,227	+8,385.217%
2023-03-16	0.4958	0.5055	0.4916	0.4984	-1.405%	19,272,551	+8,306.902%
2023-03-15	0.4818	0.5085	0.4818	0.5055	+2.162%	33,886,130	+8,188.823%
2023-03-14	0.4900	0.4982	0.4812	0.4948	+3.471%	14,636,920	+8,368.068%
2023-03-13	0.4942	0.4942	0.4688	0.4782	-0.871%	19,569,468	+8,662.024%
2023-03-10	0.4800	0.4844	0.4772	0.4824	-0.945%	9,879,437	+8,585.738%
2023-03-09	0.4948	0.4968	0.4796	0.4870	-2.697%	8,114,552	+8,503.696%
2023-03-08	0.5040	0.5040	0.4950	0.5005	-0.891%	25,783,655	+8,271.628%
2023-03-07	0.5165	0.5225	0.5050	0.5050	-2.227%	9,411,382	+8,197.030%
2023-03-06	0.5065	0.5165	0.5040	0.5165	+1.974%	5,588,292	+8,012.294%
2023-03-03	0.5030	0.5080	0.5030	0.5065	+0.198%	8,113,672	+8,172.458%
2023-03-02	0.5015	0.5100	0.5015	0.5055	+0.099%	5,614,681	+8,188.823%
2023-03-01	0.5115	0.5115	0.5040	0.5050	-1.463%	10,235,078	+8,197.030%
2023-02-28	0.5085	0.5165	0.5080	0.5125	-0.292%	10,883,863	+8,075.610%
2023-02-27	0.5200	0.5200	0.5100	0.5140	+0.097%	6,283,785	+8,051.751%
2023-02-24	0.5150	0.5195	0.5110	0.5135	+0.489%	6,719,695	+8,059.688%
2023-02-23	0.5095	0.5150	0.5060	0.5110	-0.390%	8,514,787	+8,099.609%
2023-02-22	0.5240	0.5240	0.5065	0.5130	-0.581%	5,643,410	+8,067.641%
2023-02-21	0.5185	0.5260	0.5150	0.5160	-0.960%	6,153,847	+8,020.155%
2023-02-20	0.5235	0.5250	0.5190	0.5210	-0.667%	5,373,564	+7,942.226%
2023-02-17	0.5175	0.5275	0.5100	0.5245	-1.131%	10,577,889	+7,888.561%
2023-02-16	0.5325	0.5395	0.5260	0.5305	+0.473%	13,557,310	+7,798.209%
2023-02-15	0.5250	0.5320	0.5250	0.5280	-0.938%	12,143,812	+7,835.606%
2023-02-14	0.5295	0.5395	0.5290	0.5330	-0.652%	9,490,022	+7,761.163%
2023-02-13	0.5265	0.5400	0.5245	0.5365	+0.846%	7,956,831	+7,709.879%
2023-02-10	0.5230	0.5330	0.5215	0.5320	-0.375%	10,067,466	+7,775.940%
2023-02-09	0.5425	0.5440	0.5300	0.5340	-1.111%	18,844,785	+7,746.442%
2023-02-08	0.5315	0.5495	0.5315	0.5400	+0.186%	29,278,606	+7,659.259%
2023-02-07	0.5600	0.5600	0.5325	0.5390	-1.911%	12,517,647	+7,673.655%
2023-02-06	0.5660	0.5660	0.5400	0.5495	-1.963%	20,035,570	+7,525.114%
2023-02-03	0.5550	0.5650	0.5550	0.5605	-1.925%	10,694,727	+7,375.468%
2023-02-02	0.5525	0.5715	0.5525	0.5715	+3.439%	22,542,731	+7,231.584%
2023-02-01	0.5575	0.5655	0.5525	0.5525	-0.897%	5,197,160	+7,483.710%
2023-01-31	0.5600	0.5640	0.5530	0.5575	-1.589%	10,420,036	+7,415.695%
2023-01-30	0.5675	0.5675	0.5610	0.5665	+0.265%	4,909,528	+7,296.293%
2023-01-27	0.5590	0.5670	0.5565	0.5650	+1.619%	6,576,157	+7,315.929%
2023-01-26	0.5500	0.5630	0.5495	0.5560	-0.358%	22,741,698	+7,435.971%
2023-01-25	0.5575	0.5630	0.5540	0.5580	+0.270%	13,363,966	+7,408.961%
2023-01-24	0.5610	0.5615	0.5520	0.5565	-0.536%	8,044,427	+7,429.200%
2023-01-23	0.5650	0.5650	0.5530	0.5595	+0.902%	24,231,516	+7,388.829%
2023-01-20	0.5470	0.5560	0.5450	0.5545	+1.743%	8,136,256	+7,456.357%
2023-01-19	0.5540	0.5545	0.5445	0.5450	-1.447%	8,278,596	+7,588.073%
2023-01-18	0.5680	0.5680	0.5530	0.5530	-3.067%	9,387,340	+7,476.854%
2023-01-17	0.5800	0.5800	0.5670	0.5705	-1.041%	13,687,709	+7,244.435%
2023-01-16	0.5640	0.5810	0.5600	0.5765	+0.523%	8,515,525	+7,167.997%
2023-01-13	0.5720	0.5795	0.5720	0.5735	-1.291%	3,323,045	+7,206.016%
2023-01-12	0.5705	0.5825	0.5705	0.5810	+2.289%	6,814,906	+7,111.704%
2023-01-11	0.5665	0.5715	0.5535	0.5680	+2.435%	6,268,362	+7,276.761%
2023-01-10	0.5620	0.5630	0.5525	0.5545	-1.159%	4,062,103	+7,456.357%
2023-01-09	0.5685	0.5685	0.5520	0.5610	+1.630%	6,831,169	+7,368.806%
2023-01-06	0.5480	0.5540	0.5470	0.5520	-0.271%	4,178,229	+7,490.580%
2023-01-05	0.5675	0.5675	0.5535	0.5535	-1.600%	4,609,134	+7,470.009%
2023-01-04	0.5615	0.5670	0.5565	0.5625	+1.443%	20,990,531	+7,348.889%
2023-01-03	0.5335	0.5605	0.5335	0.5545	+1.650%	6,317,333	+7,456.357%
2022-12-30	0.5400	0.5495	0.5400	0.5455	-0.183%	1,329,232	+7,581.027%
2022-12-29	0.5390	0.5490	0.5340	0.5465	+1.486%	3,607,552	+7,566.972%
2022-12-28	0.5445	0.5450	0.5370	0.5385	-0.093%	4,419,881	+7,680.873%
2022-12-23	0.5330	0.5415	0.5315	0.5390	+1.221%	1,458,362	+7,673.655%
2022-12-22	0.5250	0.5350	0.5250	0.5325	-0.467%	6,681,779	+7,768.545%
2022-12-21	0.5290	0.5355	0.5265	0.5350	+1.134%	19,631,095	+7,731.776%
2022-12-20	0.5365	0.5410	0.5275	0.5290	-3.114%	13,615,733	+7,820.605%
2022-12-19	0.5390	0.5505	0.5360	0.5460	+0.552%	5,665,135	+7,573.993%
2022-12-16	0.5585	0.5605	0.5300	0.5430	-2.688%	39,421,033	+7,616.390%
2022-12-15	0.5690	0.5690	0.5565	0.5580	+1.179%	16,994,902	+7,408.961%
2022-12-13	0.5480	0.5590	0.5345	0.5515	+2.700%	12,129,876	+7,497.461%
2022-12-12	0.5310	0.5475	0.5310	0.5370	-1.014%	8,634,536	+7,702.607%
2022-12-09	0.5335	0.5460	0.5270	0.5425	-0.184%	10,160,076	+7,623.502%
2022-12-08	0.5400	0.5480	0.5355	0.5435	-1.540%	5,898,047	+7,609.292%

.dark-mode .gh6MMh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gh6MMh{ color: #333333; background-color: white; border: 2px solid #333333; }AGRASSURA PLCstock LSE

AGR
ASSURA PLC
stock LSE