42.50p+3.50 (+8.97%)17 Feb 2025, 16:35
Assura PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 6, 2025 | 37.88p | 38.60p | 37.58p | 38.26p | 7,656,294 |
Feb 5, 2025 | 36.74p | 37.64p | 36.70p | 37.64p | 6,677,327 |
Feb 4, 2025 | 37.22p | 37.38p | 36.62p | 36.84p | 6,197,549 |
Feb 3, 2025 | 37.38p | 37.62p | 36.84p | 37.22p | 6,444,495 |
Jan 31, 2025 | 37.36p | 37.86p | 37.06p | 37.82p | 8,246,389 |
Jan 30, 2025 | 36.58p | 37.48p | 36.58p | 37.34p | 4,732,190 |
Jan 29, 2025 | 37.34p | 37.34p | 36.88p | 36.90p | 7,326,556 |
Jan 28, 2025 | 36.60p | 37.34p | 36.60p | 37.24p | 7,333,153 |
Jan 27, 2025 | 36.00p | 36.90p | 36.00p | 36.76p | 7,561,004 |
Jan 24, 2025 | 36.36p | 36.78p | 35.98p | 36.24p | 13,612,956 |
Jan 23, 2025 | 36.70p | 36.70p | 35.88p | 36.22p | 7,655,859 |
Jan 22, 2025 | 36.70p | 37.04p | 36.20p | 36.22p | 14,915,807 |
Jan 21, 2025 | 37.38p | 37.38p | 36.14p | 36.70p | 11,201,149 |
Jan 20, 2025 | 36.76p | 36.98p | 36.32p | 36.32p | 6,810,039 |
Jan 17, 2025 | 36.58p | 37.62p | 36.58p | 36.88p | 9,059,828 |
Jan 16, 2025 | 37.00p | 37.22p | 36.44p | 36.90p | 9,547,255 |
Jan 15, 2025 | 35.78p | 36.90p | 35.44p | 36.80p | 11,213,830 |
Jan 14, 2025 | 35.90p | 36.66p | 35.24p | 35.34p | 14,126,576 |
Jan 13, 2025 | 36.22p | 36.40p | 35.70p | 36.14p | 6,941,784 |
Jan 10, 2025 | 36.40p | 36.78p | 35.76p | 35.94p | 5,782,852 |
Jan 9, 2025 | 36.20p | 36.66p | 35.68p | 36.66p | 10,366,054 |
Jan 8, 2025 | 37.10p | 37.40p | 35.84p | 36.10p | 7,255,206 |
Jan 7, 2025 | 38.46p | 38.46p | 37.10p | 37.10p | 7,033,456 |
Jan 6, 2025 | 38.46p | 38.46p | 37.48p | 37.86p | 4,667,627 |
Jan 3, 2025 | 38.30p | 38.42p | 38.12p | 38.24p | 3,741,809 |
Jan 2, 2025 | 38.48p | 38.52p | 38.10p | 38.36p | 5,008,261 |
Dec 31, 2024 | 37.88p | 38.44p | 37.52p | 38.34p | 2,794,970 |
Dec 30, 2024 | 38.04p | 38.16p | 37.64p | 37.78p | 6,838,579 |
Dec 27, 2024 | 37.94p | 38.34p | 37.62p | 38.04p | 4,983,768 |
Dec 24, 2024 | 38.28p | 38.28p | 37.20p | 37.98p | 2,394,180 |
Dec 23, 2024 | 37.58p | 37.72p | 36.94p | 37.42p | 6,302,053 |
Dec 20, 2024 | 37.22p | 38.18p | 37.22p | 37.58p | 36,690,099 |
Dec 19, 2024 | 39.26p | 39.26p | 37.40p | 37.72p | 10,759,001 |
Dec 18, 2024 | 38.88p | 38.88p | 38.22p | 38.32p | 4,348,720 |
Dec 17, 2024 | 38.88p | 38.98p | 38.18p | 38.32p | 6,456,015 |
Dec 16, 2024 | 38.90p | 39.26p | 38.82p | 38.94p | 5,917,593 |
Dec 13, 2024 | 38.84p | 39.28p | 38.84p | 39.12p | 3,770,368 |
Dec 12, 2024 | 39.44p | 39.74p | 38.94p | 39.00p | 6,251,376 |
Dec 11, 2024 | 40.92p | 40.92p | 39.78p | 39.94p | 4,353,123 |
Dec 10, 2024 | 40.44p | 40.44p | 39.54p | 39.98p | 5,064,393 |
Dec 9, 2024 | 40.80p | 40.84p | 39.76p | 39.92p | 5,289,077 |
Dec 6, 2024 | 41.04p | 41.04p | 40.16p | 40.30p | 5,542,605 |
Dec 5, 2024 | 40.50p | 40.74p | 40.34p | 40.56p | 6,804,572 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.