Shares Magazine
38.32p+0.00 (+0.00%)18 Dec 2024, 16:35
Assura PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 4, 2024 | 39.76p | 40.54p | 39.33p | 40.54p | 9,473,086 |
| Dec 3, 2024 | 38.50p | 39.64p | 38.50p | 39.64p | 5,958,467 |
| Dec 2, 2024 | 40.02p | 40.02p | 38.92p | 39.18p | 4,108,749 |
| Nov 29, 2024 | 39.40p | 39.96p | 38.74p | 39.56p | 20,068,764 |
| Nov 28, 2024 | 39.00p | 39.62p | 39.00p | 39.54p | 2,705,035 |
| Nov 27, 2024 | 38.84p | 39.56p | 38.42p | 39.38p | 4,985,348 |
| Nov 26, 2024 | 39.56p | 39.56p | 38.56p | 38.60p | 3,565,443 |
| Nov 25, 2024 | 39.48p | 39.54p | 38.60p | 38.94p | 17,589,968 |
| Nov 22, 2024 | 38.40p | 38.90p | 38.40p | 38.66p | 4,359,963 |
| Nov 21, 2024 | 38.00p | 38.54p | 38.00p | 38.32p | 6,736,573 |
| Nov 20, 2024 | 38.00p | 39.02p | 38.00p | 38.32p | 5,933,391 |
| Nov 19, 2024 | 38.92p | 38.92p | 38.18p | 38.76p | 6,123,275 |
| Nov 18, 2024 | 39.20p | 39.26p | 38.20p | 38.24p | 10,064,173 |
| Nov 15, 2024 | 39.30p | 39.36p | 38.52p | 39.32p | 5,484,030 |
| Nov 14, 2024 | 37.70p | 39.08p | 37.56p | 38.88p | 11,628,491 |
| Nov 13, 2024 | 39.24p | 39.24p | 37.83p | 37.86p | 13,070,999 |
| Nov 12, 2024 | 39.00p | 39.12p | 38.54p | 38.64p | 7,354,359 |
| Nov 11, 2024 | 38.20p | 39.22p | 38.20p | 39.00p | 3,328,946 |
| Nov 8, 2024 | 38.00p | 39.03p | 38.00p | 38.76p | 3,102,321 |
| Nov 7, 2024 | 38.44p | 38.80p | 37.92p | 38.42p | 5,855,136 |
| Nov 6, 2024 | 39.32p | 39.74p | 38.06p | 38.36p | 18,241,267 |
| Nov 5, 2024 | 39.76p | 39.98p | 39.06p | 39.06p | 8,921,311 |
| Nov 4, 2024 | 39.76p | 40.38p | 39.74p | 39.74p | 9,076,262 |
| Nov 1, 2024 | 39.86p | 41.32p | 39.78p | 39.96p | 5,345,550 |
| Oct 31, 2024 | 40.56p | 40.86p | 39.78p | 40.24p | 11,862,502 |
| Oct 30, 2024 | 41.16p | 41.66p | 40.28p | 40.82p | 9,256,665 |
| Oct 29, 2024 | 41.10p | 41.10p | 40.04p | 40.38p | 9,539,358 |
| Oct 28, 2024 | 40.26p | 40.76p | 40.24p | 40.54p | 9,531,811 |
| Oct 25, 2024 | 40.60p | 40.60p | 40.12p | 40.46p | 7,499,040 |
| Oct 24, 2024 | 40.40p | 40.56p | 40.26p | 40.26p | 3,242,999 |
| Oct 23, 2024 | 40.90p | 40.90p | 40.23p | 40.40p | 3,180,576 |
| Oct 22, 2024 | 40.56p | 40.82p | 40.18p | 40.42p | 5,861,870 |
| Oct 21, 2024 | 40.88p | 41.40p | 40.68p | 40.70p | 8,747,672 |
| Oct 18, 2024 | 41.42p | 41.64p | 40.76p | 41.12p | 6,265,424 |
| Oct 17, 2024 | 41.40p | 41.96p | 41.36p | 41.50p | 4,533,899 |
| Oct 16, 2024 | 40.97p | 41.96p | 41.00p | 41.88p | 8,321,198 |
| Oct 15, 2024 | 40.50p | 40.88p | 40.34p | 40.74p | 6,613,410 |
| Oct 14, 2024 | 40.60p | 41.27p | 40.22p | 40.60p | 4,382,755 |
| Oct 11, 2024 | 40.50p | 41.12p | 40.44p | 40.56p | 4,888,969 |
| Oct 10, 2024 | 41.18p | 42.20p | 40.62p | 40.66p | 6,191,843 |
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 |
|---|---|---|
| Metro Bank Holdings PLC | 94.30 | 6.80 |
| Ceres Power Holdings PLC | 175.50 | 3.66 |
| Jupiter Fund Management PLC | 86.00 | 3.61 |
| Goodwin PLC | 7,440.00 | 3.05 |
| Bank Of Georgia Group PLC | 4,750.00 | 2.93 |
| Melrose Industries PLC | 553.60 | 2.90 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 340.50 | -12.69 |
| Osb Group PLC | 392.00 | -6.53 |
| W.A.G Payment Solutions PLC | 78.00 | -4.18 |
| Victrex PLC | 1,092.00 | -2.67 |
| Entain PLC | 732.00 | -2.66 |
| Alpha Group International PLC | 2,250.00 | -2.60 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.