Assura Plc Historical Data - AGR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Assura Plc (AGR)

41.74

-0.38

(-0.90%)

Closed July 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-0.619047619048	42	43.08	41.5	4805581	42.34187844	DE
4	2.58	6.58835546476	39.16	43.08	38.96	7218138	41.21041169	DE
12	0.38	0.918762088975	41.36	43.6	38.96	9702855	41.33459892	DE
26	-4	-8.745080892	45.74	45.74	38.96	9725178	41.78108858	DE
52	-5.5	-11.6426756986	47.24	50.1	38.96	8752936	43.1460805	DE
156	-32.78656103	-43.9931221525	74.52656103	79.2459211	38.96	8705499	53.86414531	DE
260	-22.46296089	-34.9874220419	64.20296089	86.3249612	38.96	7588833	60.26917472	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721406600	41.74	-0.38	-0.90	42	42	41.5	2604188
1721320200	42.12	-0.06	-0.14	42.7	42.7	42.12	4514688
1721233800	42.18	-0.28	-0.66	41.76	42.54	41.76	5628593
1721147400	42.46	-0.14	-0.33	42.58	43.08	42.16	3138070
1721061000	42.6	0.22	0.52	41.76	42.68	41.76	5147776
1720801800	42.38	-0.18	-0.42	42	42.78	41.86	5598777
1720715400	42.56	0.16	0.38	42.5	43	42.22	5505785
1720629000	42.4	0.5	1.19	42.1	42.62	42.02	4002589
1720542600	41.9	0.08	0.19	41	42.12	41	26742248
1720456200	41.82	-0.38	-0.90	42.16	42.16	41.68	8395162
1720197000	42.2	0.4	0.96	40.36	42.32	40.36	6684393
1720110600	41.8	0.46	1.11	41.86	41.86	41	6099000
1720024200	41.34	0.62	1.52	41	41.76	40.5	10343660
1719937800	40.72	0.52	1.29	41.3	41.3	40.14	4360875
1719851400	40.2	-0.14	-0.35	40.94	41.3	40.2	4579522
1719592200	40.34	0.34	0.85	40.16	40.34	40.02	5897436
1719505800	40	0.06	0.15	39.9	40.1	39.38	3288157
1719419400	39.94	0.02	0.05	40.5	40.5	39.32	6492965
1719333000	39.92	-0.18	-0.45	39.96	40.06	39.76	4781323
1719246600	40.1	1	2.56	40	40.18	38.96	4689885
1718987400	39.1	-0.34	-0.86	39.16	39.56	39.06	18471862
1718901000	39.44	0.3	0.77	39.1	39.76	39.1	4676101
1718814600	39.14	-0.46	-1.16	39.12	39.62	39.12	5154015
1718728200	39.6	0.3	0.76	40	40	39.34	6916259
1718641800	39.3	-0.42	-1.06	40.48	40.48	39.3	3388492
1718382600	39.72	0.24	0.61	39.5	39.8	39.34	3709487
1718296200	39.48	-0.22	-0.55	39.48	40.02	39.2	7347657
1718209800	39.7	0.52	1.33	40.08	40.08	39.08	6135992
1718123400	39.18	-0.64	-1.61	39.74	39.98	39.16	16830059
1718037000	39.82	-0.22	-0.55	40.52	40.52	39.82	7893166
1717777800	40.04	-1.22	-2.96	41.6	41.6	40.04	5578358
1717691400	41.26	-1.12	-2.64	41.98	41.98	41.14	33056258
1717605000	42.38	0.42	1.00	42.5	42.5	41.86	4126998
1717518600	41.96	-0.42	-0.99	41.3	42.16	41.3	8556246
1717432200	42.38	1.28	3.11	41.06	42.38	41.06	8349338
1717173000	41.1	-0.24	-0.58	41.36	41.4	40.4	18815009
1717086600	41.34	0.96	2.38	39.92	41.82	39.92	31669660
1717000200	40.38	0.22	0.55	40.88	40.88	40	4793106
1716913800	40.16	-0.34	-0.84	40.26	40.98	40.12	8920580
1716568200	40.5	0.32	0.80	40.16	40.78	40.04	10978628
1716481800	40.18	-0.58	-1.42	40.72	40.74	40.18	8045340
1716395400	40.76	-1.5	-3.55	41.5	41.6	40.54	15378085
1716309000	42.26	-0.46	-1.08	42.16	42.68	41.82	8915836
1716222600	42.72	-0.06	-0.14	42.24	43.02	42.24	4423467
1715963400	42.78	-0.38	-0.88	42.16	43.04	42.16	21173373
1715877000	43.16	-0.3	-0.69	42.38	43.5	42.38	5320149
1715790600	43.46	1.14	2.69	41.72	43.6	41.72	15230316
1715704200	42.32	-0.02	-0.05	41.72	42.74	41.72	10139981
1715617800	42.34	0.04	0.09	41.4	42.54	41.4	3751117
1715358600	42.3	-0.42	-0.98	41.74	43	41.74	8583234
1715272200	42.72	0.12	0.28	42.26	42.94	42.26	14007635
1715185800	42.6	-0.08	-0.19	42.86	42.86	42.1	12540295
1715099400	42.68	1.06	2.55	42.28	42.84	42.12	9654553
1714753800	41.62	-0.02	-0.05	41.6	42.34	41.38	6452467
1714667400	41.64	0.74	1.81	42.08	42.08	41.2	11513616
1714581000	40.9	-0.32	-0.78	40.5	41.36	40.5	3552349
1714494600	41.22	-0.48	-1.15	42.3	42.3	41.08	12007915
1714408200	41.7	0.26	0.63	42.32	42.32	41.36	29071450
1714149000	41.44	0.56	1.37	41.36	41.7	40.84	21746246
1714062600	40.88	-0.02	-0.05	41.7	41.7	40.5	5452685
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

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