Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,294.85 +22.13 (+0.68%) Nikkei
38,346.40 +794.24 (+2.12%) Hang Seng
17,047.28 +218.35 (+1.30%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,496.45 -347.97 (-0.52%) CMC Crypto 200
1,435.28 +20.52 (+1.45%)
Assura Plc (AGR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 41.20 | 41.92 | 41.14 | 41.80 | 41.80 | 29,315,131 |
| 22 Apr 2024 | 41.14 | 42.22 | 41.08 | 41.44 | 41.44 | 4,209,210 |
| 19 Apr 2024 | 40.92 | 41.08 | 40.08 | 41.00 | 41.00 | 4,824,968 |
| 18 Apr 2024 | 40.34 | 41.00 | 40.22 | 40.66 | 40.66 | 3,843,068 |
| 17 Apr 2024 | 39.74 | 40.72 | 39.74 | 40.20 | 40.20 | 10,236,852 |
| 16 Apr 2024 | 40.50 | 41.06 | 40.04 | 40.06 | 40.06 | 6,374,590 |
| 15 Apr 2024 | 41.16 | 41.56 | 40.91 | 41.12 | 41.12 | 4,514,940 |
| 12 Apr 2024 | 42.52 | 42.52 | 41.20 | 41.20 | 41.20 | 5,333,909 |
| 11 Apr 2024 | 41.14 | 42.06 | 41.12 | 41.60 | 41.60 | 3,310,822 |
| 10 Apr 2024 | 41.94 | 42.68 | 41.14 | 41.40 | 41.40 | 9,021,674 |
| 09 Apr 2024 | 41.10 | 42.26 | 41.10 | 41.82 | 41.82 | 4,929,887 |
| 08 Apr 2024 | 42.20 | 42.26 | 41.16 | 41.78 | 41.78 | 4,750,041 |
| 05 Apr 2024 | 41.22 | 42.39 | 41.10 | 41.34 | 41.34 | 3,552,482 |
| 04 Apr 2024 | 41.00 | 42.02 | 41.00 | 41.68 | 41.68 | 7,259,513 |
| 03 Apr 2024 | 41.44 | 41.60 | 41.04 | 41.26 | 41.26 | 6,654,165 |
| 02 Apr 2024 | 43.34 | 43.34 | 41.28 | 41.28 | 41.28 | 8,864,998 |
| 28 Mar 2024 | 42.22 | 42.90 | 41.06 | 42.32 | 42.32 | 11,314,342 |
| 27 Mar 2024 | 41.32 | 42.08 | 41.32 | 41.90 | 41.90 | 6,295,256 |
| 26 Mar 2024 | 41.22 | 42.12 | 41.22 | 41.54 | 41.54 | 11,853,444 |
| 25 Mar 2024 | 41.00 | 41.88 | 41.00 | 41.50 | 41.50 | 6,747,375 |
| 22 Mar 2024 | 42.40 | 42.40 | 41.12 | 42.00 | 42.00 | 15,658,302 |
| 21 Mar 2024 | 42.08 | 42.38 | 41.22 | 41.58 | 41.58 | 11,561,746 |
| 20 Mar 2024 | 41.14 | 41.60 | 40.84 | 41.50 | 41.50 | 6,000,476 |
| 19 Mar 2024 | 41.30 | 42.08 | 40.76 | 41.44 | 41.44 | 9,998,588 |
| 18 Mar 2024 | 40.48 | 41.78 | 40.48 | 41.50 | 41.50 | 7,900,663 |
| 15 Mar 2024 | 41.04 | 41.54 | 40.38 | 41.50 | 41.50 | 24,782,062 |
| 14 Mar 2024 | 42.08 | 42.08 | 40.36 | 40.56 | 40.56 | 6,241,843 |
| 13 Mar 2024 | 41.46 | 42.10 | 40.96 | 40.96 | 40.96 | 7,116,616 |
| 12 Mar 2024 | 42.70 | 42.84 | 41.40 | 41.40 | 41.40 | 27,083,926 |
| 11 Mar 2024 | 41.36 | 42.68 | 41.36 | 41.74 | 41.74 | 9,168,279 |
| 08 Mar 2024 | 42.76 | 42.76 | 41.44 | 42.08 | 42.08 | 31,905,913 |
| 07 Mar 2024 | 43.00 | 43.00 | 41.56 | 41.58 | 41.58 | 9,569,009 |
| 07 Mar 2024 | 0.82 Dividend | |||||
| 06 Mar 2024 | 41.46 | 43.66 | 41.08 | 42.88 | 42.06 | 3,745,118 |
| 05 Mar 2024 | 41.06 | 42.72 | 41.06 | 42.28 | 41.47 | 5,154,003 |
| 04 Mar 2024 | 42.74 | 42.74 | 41.92 | 42.44 | 41.63 | 6,097,804 |
| 01 Mar 2024 | 42.24 | 42.38 | 41.68 | 42.24 | 41.43 | 15,164,187 |
| 29 Feb 2024 | 40.88 | 42.50 | 40.88 | 41.58 | 40.78 | 18,800,065 |
| 28 Feb 2024 | 41.74 | 42.38 | 40.64 | 41.26 | 40.47 | 15,201,249 |
| 27 Feb 2024 | 43.10 | 43.10 | 41.88 | 41.90 | 41.10 | 38,962,460 |
| 26 Feb 2024 | 41.66 | 42.78 | 41.66 | 42.20 | 41.39 | 12,983,331 |
| 23 Feb 2024 | 43.50 | 43.50 | 41.92 | 42.32 | 41.51 | 17,019,669 |
| 22 Feb 2024 | 42.74 | 43.46 | 42.08 | 43.20 | 42.37 | 19,862,664 |
| 21 Feb 2024 | 41.28 | 42.08 | 40.96 | 42.08 | 41.28 | 24,661,146 |
| 20 Feb 2024 | 41.60 | 41.94 | 41.34 | 41.50 | 40.71 | 4,754,533 |
| 19 Feb 2024 | 41.60 | 42.74 | 41.60 | 41.86 | 41.06 | 2,962,319 |
| 16 Feb 2024 | 42.50 | 42.50 | 41.78 | 42.06 | 41.26 | 3,600,415 |
| 15 Feb 2024 | 42.50 | 42.80 | 41.90 | 42.06 | 41.26 | 11,773,827 |
| 14 Feb 2024 | 42.44 | 42.84 | 41.88 | 41.88 | 41.08 | 4,985,541 |
| 13 Feb 2024 | 42.22 | 43.16 | 42.04 | 42.32 | 41.51 | 7,756,353 |
| 12 Feb 2024 | 43.60 | 43.60 | 42.60 | 43.20 | 42.37 | 3,054,213 |
| 09 Feb 2024 | 44.04 | 44.04 | 42.46 | 42.60 | 41.79 | 5,200,644 |
| 08 Feb 2024 | 43.90 | 44.00 | 42.82 | 42.92 | 42.10 | 7,005,958 |
| 07 Feb 2024 | 43.46 | 44.42 | 43.08 | 43.32 | 42.49 | 18,474,319 |
| 06 Feb 2024 | 43.00 | 43.50 | 42.86 | 43.50 | 42.67 | 8,866,603 |
| 05 Feb 2024 | 43.00 | 43.50 | 42.84 | 43.16 | 42.33 | 14,782,662 |
| 02 Feb 2024 | 44.38 | 44.38 | 42.98 | 42.98 | 42.16 | 6,662,215 |
| 01 Feb 2024 | 44.16 | 44.74 | 43.18 | 43.28 | 42.45 | 6,323,343 |
| 31 Jan 2024 | 44.70 | 45.00 | 44.20 | 44.54 | 43.69 | 7,271,706 |
| 30 Jan 2024 | 45.16 | 45.50 | 44.38 | 44.38 | 43.53 | 6,719,693 |
| 29 Jan 2024 | 44.78 | 45.40 | 44.06 | 45.36 | 44.49 | 4,958,733 |
| 26 Jan 2024 | 45.16 | 45.58 | 44.00 | 44.70 | 43.85 | 6,851,473 |
| 25 Jan 2024 | 43.84 | 44.96 | 43.84 | 44.96 | 44.10 | 5,790,519 |
| 24 Jan 2024 | 43.84 | 44.94 | 43.84 | 44.64 | 43.79 | 4,140,847 |
| 23 Jan 2024 | 45.00 | 45.22 | 44.02 | 44.12 | 43.28 | 18,249,859 |
| 22 Jan 2024 | 44.78 | 45.32 | 44.50 | 44.96 | 44.10 | 7,030,257 |
| 19 Jan 2024 | 45.74 | 45.74 | 44.18 | 44.46 | 43.61 | 6,854,000 |
| 18 Jan 2024 | 45.42 | 45.68 | 44.10 | 44.44 | 43.59 | 8,010,689 |
| 17 Jan 2024 | 46.10 | 46.37 | 44.16 | 44.54 | 43.69 | 9,974,985 |
| 16 Jan 2024 | 46.70 | 47.04 | 46.14 | 46.62 | 45.73 | 5,279,127 |
| 15 Jan 2024 | 47.06 | 47.78 | 46.72 | 46.86 | 45.96 | 10,585,143 |
| 12 Jan 2024 | 45.68 | 47.62 | 45.68 | 47.24 | 46.34 | 8,109,087 |
| 11 Jan 2024 | 46.14 | 46.88 | 46.00 | 46.68 | 45.79 | 7,121,536 |
| 10 Jan 2024 | 46.80 | 46.96 | 46.08 | 46.12 | 45.24 | 9,343,908 |
| 09 Jan 2024 | 48.58 | 48.58 | 46.78 | 46.78 | 45.89 | 5,843,127 |
| 08 Jan 2024 | 48.34 | 48.34 | 46.64 | 47.80 | 46.89 | 4,775,061 |
| 05 Jan 2024 | 47.56 | 47.92 | 46.50 | 47.36 | 46.45 | 10,045,675 |
| 04 Jan 2024 | 47.28 | 48.28 | 46.94 | 47.88 | 46.96 | 13,176,999 |
| 03 Jan 2024 | 47.60 | 48.48 | 47.36 | 47.50 | 46.59 | 4,203,932 |
| 02 Jan 2024 | 47.92 | 49.04 | 47.76 | 47.76 | 46.85 | 7,701,007 |
| 29 Dec 2023 | 49.10 | 49.16 | 48.00 | 48.12 | 47.20 | 3,303,454 |
| 28 Dec 2023 | 49.06 | 49.18 | 48.66 | 48.88 | 47.95 | 4,121,451 |
| 27 Dec 2023 | 47.92 | 48.80 | 47.30 | 48.76 | 47.83 | 4,176,515 |
| 22 Dec 2023 | 47.94 | 48.58 | 46.18 | 48.32 | 47.40 | 11,317,153 |
| 21 Dec 2023 | 48.22 | 48.66 | 47.48 | 48.26 | 47.34 | 7,443,454 |
| 20 Dec 2023 | 46.50 | 48.70 | 46.50 | 48.26 | 47.34 | 14,054,530 |
| 19 Dec 2023 | 44.78 | 46.76 | 44.78 | 46.52 | 45.63 | 28,540,081 |
| 18 Dec 2023 | 45.70 | 45.70 | 44.38 | 45.64 | 44.77 | 12,133,476 |
| 15 Dec 2023 | 45.44 | 47.08 | 44.60 | 44.76 | 43.90 | 19,054,547 |
| 14 Dec 2023 | 44.32 | 46.30 | 44.32 | 45.20 | 44.34 | 9,560,848 |
| 13 Dec 2023 | 43.34 | 44.10 | 43.34 | 43.68 | 42.84 | 24,520,929 |
| 12 Dec 2023 | 43.94 | 44.40 | 43.40 | 43.58 | 42.75 | 7,023,059 |
| 11 Dec 2023 | 44.02 | 45.38 | 43.54 | 44.30 | 43.45 | 7,318,253 |
| 08 Dec 2023 | 45.40 | 45.80 | 43.76 | 44.08 | 43.24 | 8,646,533 |
| 07 Dec 2023 | 44.50 | 45.22 | 44.06 | 44.06 | 43.22 | 8,421,292 |
| 07 Dec 2023 | 0.82 Dividend | |||||
| 06 Dec 2023 | 45.40 | 45.52 | 44.54 | 45.52 | 43.85 | 6,988,082 |
| 05 Dec 2023 | 43.90 | 45.22 | 43.90 | 44.62 | 42.98 | 6,880,739 |
| 04 Dec 2023 | 44.50 | 45.94 | 43.98 | 44.38 | 42.75 | 5,427,735 |
| 01 Dec 2023 | 44.14 | 45.32 | 43.94 | 45.28 | 43.61 | 4,793,319 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.