42.18p+0.04 (+0.09%)04 Oct 2024, 16:35
Assura PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 41.00p | 41.16p | 40.32p | 40.92p | 5,296,635 |
Jul 25, 2024 | 41.10p | 41.10p | 40.12p | 40.32p | 7,020,788 |
Jul 24, 2024 | 42.16p | 42.16p | 40.50p | 40.50p | 6,275,414 |
Jul 23, 2024 | 41.70p | 41.72p | 41.00p | 41.38p | 4,014,800 |
Jul 22, 2024 | 42.00p | 42.48p | 41.54p | 41.54p | 4,238,974 |
Jul 19, 2024 | 42.00p | 42.80p | 41.48p | 41.74p | 2,604,191 |
Jul 18, 2024 | 42.70p | 42.70p | 42.12p | 42.12p | 4,514,692 |
Jul 17, 2024 | 41.76p | 42.70p | 41.76p | 42.18p | 5,628,604 |
Jul 16, 2024 | 42.58p | 43.08p | 41.78p | 42.46p | 3,098,080 |
Jul 15, 2024 | 41.76p | 42.84p | 41.76p | 42.60p | 5,147,786 |
Jul 12, 2024 | 42.00p | 43.00p | 41.86p | 42.38p | 5,598,783 |
Jul 11, 2024 | 42.50p | 43.00p | 41.96p | 42.56p | 5,505,791 |
Jul 10, 2024 | 42.10p | 42.68p | 41.22p | 42.40p | 3,977,322 |
Jul 9, 2024 | 41.00p | 42.28p | 41.00p | 41.90p | 26,742,254 |
Jul 8, 2024 | 42.16p | 42.34p | 41.56p | 41.82p | 8,395,167 |
Jul 5, 2024 | 40.36p | 42.34p | 40.36p | 42.20p | 6,632,365 |
Jul 4, 2024 | 41.86p | 41.86p | 40.46p | 41.80p | 6,099,006 |
Jul 3, 2024 | 41.00p | 41.76p | 39.86p | 41.34p | 10,343,665 |
Jul 2, 2024 | 41.30p | 41.36p | 40.14p | 40.72p | 4,360,879 |
Jul 1, 2024 | 40.94p | 41.38p | 40.20p | 40.20p | 4,579,525 |
Jun 28, 2024 | 40.16p | 40.58p | 39.30p | 40.34p | 5,897,439 |
Jun 27, 2024 | 39.90p | 40.12p | 39.08p | 40.00p | 3,288,159 |
Jun 26, 2024 | 40.50p | 40.50p | 39.30p | 39.94p | 6,492,968 |
Jun 25, 2024 | 39.96p | 40.46p | 39.14p | 39.92p | 4,781,325 |
Jun 24, 2024 | 40.00p | 40.18p | 38.92p | 40.10p | 4,689,887 |
Jun 21, 2024 | 39.16p | 39.94p | 39.06p | 39.10p | 18,471,891 |
Jun 20, 2024 | 39.10p | 39.76p | 39.10p | 39.44p | 4,676,105 |
Jun 19, 2024 | 39.12p | 39.66p | 39.12p | 39.14p | 5,154,018 |
Jun 18, 2024 | 40.00p | 40.00p | 39.33p | 39.60p | 6,916,260 |
Jun 17, 2024 | 40.48p | 40.48p | 39.30p | 39.30p | 3,388,499 |
Jun 14, 2024 | 39.50p | 39.80p | 39.34p | 39.72p | 3,709,489 |
Jun 13, 2024 | 39.48p | 40.02p | 39.12p | 39.48p | 7,347,658 |
Jun 12, 2024 | 40.08p | 40.14p | 39.08p | 39.70p | 6,136,049 |
Jun 11, 2024 | 39.74p | 40.68p | 39.16p | 39.18p | 16,830,062 |
Jun 10, 2024 | 40.52p | 40.58p | 39.82p | 39.82p | 7,593,487 |
Jun 7, 2024 | 41.60p | 41.62p | 40.04p | 40.04p | 5,578,363 |
Jun 6, 2024 | 41.98p | 41.98p | 41.08p | 41.26p | 33,056,261 |
Jun 5, 2024 | 42.50p | 42.62p | 40.82p | 42.38p | 4,127,009 |
Jun 4, 2024 | 41.30p | 42.22p | 41.18p | 41.96p | 8,556,248 |
Jun 3, 2024 | 41.06p | 42.38p | 41.06p | 42.38p | 8,349,486 |
May 31, 2024 | 41.36p | 41.52p | 40.40p | 41.10p | 18,815,016 |
May 30, 2024 | 39.92p | 41.82p | 39.40p | 41.34p | 31,669,666 |
May 29, 2024 | 40.88p | 40.88p | 39.92p | 40.38p | 4,793,112 |
May 28, 2024 | 40.26p | 41.66p | 37.54p | 40.16p | 8,920,592 |
May 24, 2024 | 40.16p | 40.95p | 40.00p | 40.50p | 10,978,633 |
May 23, 2024 | 40.72p | 41.20p | 40.18p | 40.18p | 8,030,539 |
May 22, 2024 | 41.50p | 42.13p | 40.54p | 40.76p | 15,378,089 |
May 21, 2024 | 42.16p | 43.64p | 41.82p | 42.26p | 8,915,842 |
May 20, 2024 | 42.24p | 43.86p | 42.24p | 42.72p | 4,423,472 |
May 17, 2024 | 42.16p | 43.42p | 42.16p | 42.78p | 21,173,383 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.