Shares Magazine
48.04p-0.12 (-0.25%)22 Apr 2025, 16:36
Assura PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 47.82p | 48.16p | 47.80p | 48.16p | 44,359,319 |
| Apr 16, 2025 | 47.82p | 47.90p | 47.76p | 47.82p | 20,049,747 |
| Apr 15, 2025 | 47.80p | 47.98p | 47.66p | 47.82p | 71,806,774 |
| Apr 14, 2025 | 47.98p | 47.98p | 47.68p | 47.74p | 23,606,666 |
| Apr 11, 2025 | 47.76p | 48.02p | 47.60p | 47.68p | 18,869,882 |
| Apr 10, 2025 | 47.80p | 47.80p | 47.28p | 47.74p | 56,188,980 |
| Apr 9, 2025 | 47.40p | 47.90p | 47.00p | 47.50p | 306,625,587 |
| Apr 8, 2025 | 44.50p | 45.64p | 44.00p | 45.20p | 9,693,755 |
| Apr 7, 2025 | 45.20p | 46.08p | 42.00p | 44.00p | 22,066,811 |
| Apr 4, 2025 | 47.30p | 47.50p | 45.84p | 45.84p | 21,110,228 |
| Apr 3, 2025 | 46.90p | 48.86p | 46.40p | 47.24p | 35,822,424 |
| Apr 2, 2025 | 46.60p | 46.60p | 46.00p | 46.48p | 9,657,606 |
| Apr 1, 2025 | 46.00p | 47.14p | 45.82p | 46.00p | 12,337,535 |
| Mar 31, 2025 | 47.00p | 47.00p | 46.12p | 46.22p | 178,724,721 |
| Mar 28, 2025 | 46.08p | 46.70p | 46.08p | 46.32p | 6,697,613 |
| Mar 27, 2025 | 46.50p | 46.66p | 46.16p | 46.24p | 8,503,972 |
| Mar 26, 2025 | 47.50p | 47.50p | 46.29p | 46.52p | 12,414,476 |
| Mar 25, 2025 | 47.20p | 47.38p | 46.56p | 46.70p | 46,448,823 |
| Mar 24, 2025 | 46.34p | 47.24p | 46.34p | 47.04p | 18,043,611 |
| Mar 21, 2025 | 47.04p | 47.14p | 46.72p | 46.90p | 22,555,499 |
| Mar 20, 2025 | 46.86p | 47.44p | 46.78p | 46.86p | 15,587,952 |
| Mar 19, 2025 | 47.28p | 47.28p | 46.74p | 46.90p | 39,241,002 |
| Mar 18, 2025 | 47.14p | 47.28p | 46.86p | 46.88p | 20,291,603 |
| Mar 17, 2025 | 46.80p | 47.12p | 46.14p | 47.08p | 7,227,281 |
| Mar 14, 2025 | 46.46p | 46.66p | 46.25p | 46.60p | 20,877,316 |
| Mar 13, 2025 | 46.52p | 47.01p | 46.38p | 46.38p | 11,681,855 |
| Mar 12, 2025 | 47.18p | 47.18p | 46.40p | 46.70p | 32,449,973 |
| Mar 11, 2025 | 46.58p | 47.48p | 46.35p | 46.66p | 46,443,122 |
| Mar 10, 2025 | 46.50p | 46.86p | 46.30p | 46.56p | 91,959,305 |
| Mar 7, 2025 | 40.00p | 41.18p | 39.70p | 40.74p | 6,506,616 |
| Mar 6, 2025 | 40.58p | 40.92p | 39.50p | 40.34p | 26,685,550 |
| Mar 5, 2025 | 41.58p | 41.92p | 40.72p | 41.00p | 11,197,044 |
| Mar 4, 2025 | 40.86p | 42.00p | 40.86p | 41.10p | 15,054,796 |
| Mar 3, 2025 | 42.76p | 42.76p | 40.78p | 40.78p | 8,402,046 |
| Feb 28, 2025 | 42.00p | 42.65p | 41.62p | 41.72p | 14,744,970 |
| Feb 27, 2025 | 42.38p | 42.98p | 41.96p | 42.14p | 5,921,375 |
| Feb 26, 2025 | 42.00p | 43.10p | 42.00p | 42.70p | 9,188,263 |
| Feb 25, 2025 | 42.70p | 43.58p | 42.10p | 42.14p | 8,777,746 |
| Feb 24, 2025 | 43.82p | 44.70p | 42.96p | 42.96p | 13,008,780 |
| Feb 21, 2025 | 43.44p | 44.14p | 43.40p | 44.08p | 6,372,325 |
| Feb 20, 2025 | 43.86p | 43.98p | 43.20p | 43.50p | 5,698,287 |
| Feb 19, 2025 | 43.20p | 43.64p | 43.08p | 43.40p | 13,376,855 |
| Feb 18, 2025 | 42.20p | 44.16p | 42.20p | 43.48p | 22,948,778 |
| Feb 17, 2025 | 45.00p | 46.20p | 42.28p | 42.50p | 57,577,196 |
| Feb 14, 2025 | 38.40p | 40.00p | 37.28p | 39.00p | 15,946,577 |
| Feb 13, 2025 | 37.50p | 38.30p | 37.12p | 37.44p | 6,123,003 |
| Feb 12, 2025 | 38.50p | 38.50p | 37.64p | 37.74p | 5,697,365 |
| Feb 11, 2025 | 37.96p | 37.96p | 37.50p | 37.74p | 4,836,358 |
| Feb 10, 2025 | 37.92p | 38.18p | 37.60p | 37.78p | 5,412,861 |
| Feb 7, 2025 | 38.42p | 38.60p | 37.62p | 37.70p | 10,812,982 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,554.00 | 6.44 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,368.00 | 3.50 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |