Aurrigo International (AURR) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aurrigo International

Date Open High Low Close* Volume
03/06/2024 104.00p 104.00p 103.20p 104.00p 4750
31/05/2024 104.00p 104.00p 100.00p 104.00p 3000
30/05/2024 104.00p 104.00p 103.52p 104.00p 3965
29/05/2024 104.00p 104.00p 100.50p 104.00p 5504
28/05/2024 104.00p 105.00p 104.00p 104.00p 0
24/05/2024 104.00p 104.00p 100.00p 104.00p 2500
23/05/2024 104.00p 104.90p 104.00p 104.00p 3813
22/05/2024 104.00p 104.90p 104.00p 104.00p 1895
21/05/2024 104.00p 104.90p 104.00p 104.00p 849
20/05/2024 104.00p 105.00p 102.00p 104.00p 26778
17/05/2024 104.00p 105.00p 104.00p 104.00p 4750
16/05/2024 105.00p 105.00p 102.50p 104.00p 9500
15/05/2024 105.00p 108.46p 103.40p 105.00p 1700
14/05/2024 101.00p 110.00p 101.00p 105.00p 31674
13/05/2024 101.00p 102.33p 101.00p 101.00p 0
10/05/2024 101.00p 104.60p 101.00p 101.00p 466
09/05/2024 101.00p 102.33p 101.00p 101.00p 0
08/05/2024 101.00p 102.33p 101.00p 101.00p 0
07/05/2024 98.50p 101.00p 98.50p 101.00p 1000
03/05/2024 98.50p 100.00p 98.50p 98.50p 2495
02/05/2024 98.50p 98.50p 98.50p 98.50p 0
01/05/2024 98.50p 98.50p 98.50p 98.50p 0
30/04/2024 98.50p 98.50p 98.50p 98.50p 0
29/04/2024 98.50p 98.50p 97.00p 98.50p 527
26/04/2024 95.00p 100.00p 95.00p 98.50p 24729
25/04/2024 95.00p 96.67p 95.00p 95.00p 0
24/04/2024 95.00p 96.67p 95.00p 95.00p 0
23/04/2024 95.00p 96.67p 95.00p 95.00p 0
22/04/2024 95.00p 96.67p 95.00p 95.00p 0
19/04/2024 95.00p 98.80p 95.00p 95.00p 1000
18/04/2024 95.00p 96.67p 95.00p 95.00p 0
17/04/2024 95.00p 99.90p 95.00p 95.00p 15000
16/04/2024 95.00p 96.67p 95.00p 95.00p 0
15/04/2024 95.00p 96.40p 95.00p 95.00p 46790
12/04/2024 95.00p 95.00p 92.32p 95.00p 8000
11/04/2024 95.00p 96.00p 95.00p 95.00p 0
10/04/2024 95.00p 96.90p 95.00p 95.00p 526
09/04/2024 95.00p 96.90p 95.00p 95.00p 515
08/04/2024 95.00p 96.00p 95.00p 95.00p 0
05/04/2024 92.50p 92.50p 91.67p 92.50p 0
04/04/2024 92.50p 92.50p 91.67p 92.50p 0
03/04/2024 95.00p 95.00p 91.00p 92.50p 16000
02/04/2024 95.00p 95.00p 94.00p 95.00p 0
28/03/2024 95.00p 95.00p 90.50p 95.00p 32
27/03/2024 102.50p 102.50p 95.00p 95.00p 6001
26/03/2024 102.50p 102.50p 102.50p 102.50p 0
25/03/2024 102.50p 102.50p 102.50p 102.50p 0
22/03/2024 102.50p 102.50p 100.00p 102.50p 10000
21/03/2024 100.00p 104.50p 100.00p 102.50p 3647
20/03/2024 105.00p 105.00p 100.00p 100.00p 1941
19/03/2024 105.00p 105.00p 96.11p 100.00p 9601
18/03/2024 92.50p 107.00p 92.50p 105.00p 22705
15/03/2024 92.50p 92.50p 92.50p 92.50p 1621
14/03/2024 92.50p 92.50p 92.50p 92.50p 0
13/03/2024 92.50p 92.50p 92.50p 92.50p 0
12/03/2024 92.50p 92.50p 92.50p 92.50p 311
11/03/2024 92.50p 92.50p 90.11p 92.50p 1793
08/03/2024 92.50p 92.50p 92.50p 92.50p 0
07/03/2024 92.50p 92.50p 92.16p 92.50p 1517
06/03/2024 92.50p 92.50p 92.50p 92.50p 0
05/03/2024 92.50p 92.50p 90.11p 92.50p 123
04/03/2024 91.50p 92.58p 91.50p 92.50p 4294
01/03/2024 89.00p 92.00p 89.00p 91.50p 12016
29/02/2024 89.00p 89.00p 86.20p 89.00p 2000
28/02/2024 90.00p 90.00p 85.00p 89.00p 42871
27/02/2024 92.50p 92.50p 90.00p 90.00p 7694
26/02/2024 99.00p 101.00p 91.11p 92.50p 18780
23/02/2024 102.50p 102.80p 96.50p 99.00p 13456
22/02/2024 102.50p 103.33p 100.00p 102.50p 0
21/02/2024 100.00p 103.80p 100.00p 100.00p 6293
20/02/2024 100.00p 102.80p 100.00p 100.00p 261
19/02/2024 100.00p 100.00p 100.00p 100.00p 0
16/02/2024 100.00p 102.80p 100.00p 100.00p 1500
15/02/2024 100.00p 102.80p 95.00p 100.00p 2675
14/02/2024 100.00p 100.00p 96.34p 100.00p 3004
13/02/2024 102.50p 104.00p 100.00p 100.00p 4557
12/02/2024 100.00p 103.49p 100.00p 102.50p 11000
09/02/2024 97.50p 103.49p 97.50p 100.00p 17983
08/02/2024 97.50p 98.45p 97.50p 97.50p 3500
07/02/2024 92.50p 99.25p 92.50p 97.50p 17448
06/02/2024 92.50p 93.75p 92.50p 92.50p 0
05/02/2024 92.50p 93.75p 92.50p 92.50p 0
02/02/2024 92.50p 93.75p 92.50p 92.50p 0
01/02/2024 92.50p 94.30p 92.50p 92.50p 1000
31/01/2024 92.50p 92.50p 91.15p 92.50p 675
30/01/2024 92.50p 93.75p 92.50p 92.50p 0
29/01/2024 92.50p 94.40p 92.50p 92.50p 9
26/01/2024 92.50p 92.50p 91.67p 92.50p 0
25/01/2024 92.50p 94.50p 92.50p 92.50p 95
24/01/2024 92.50p 92.50p 91.67p 92.50p 0
23/01/2024 92.50p 92.50p 91.11p 92.50p 1000
22/01/2024 92.50p 94.90p 91.11p 92.50p 2160
19/01/2024 90.00p 94.50p 90.00p 92.50p 26800
18/01/2024 90.00p 93.00p 90.00p 90.00p 0
17/01/2024 80.00p 90.00p 80.00p 90.00p 13179
16/01/2024 80.00p 80.00p 77.50p 80.00p 0
15/01/2024 90.00p 92.90p 76.55p 80.00p 36809
12/01/2024 90.00p 93.70p 90.00p 90.00p 224
11/01/2024 90.00p 92.50p 90.00p 90.00p 0
10/01/2024 90.00p 92.50p 90.00p 90.00p 0
09/01/2024 90.00p 93.70p 90.00p 90.00p 46
08/01/2024 90.00p 92.50p 90.00p 90.00p 0
05/01/2024 90.00p 93.70p 90.00p 90.00p 1150
04/01/2024 90.00p 93.70p 90.00p 90.00p 43
03/01/2024 90.00p 94.00p 85.51p 90.00p 1997
02/01/2024 90.00p 91.70p 85.00p 90.00p 7505
29/12/2023 90.00p 92.50p 90.00p 90.00p 0
28/12/2023 90.00p 92.50p 90.00p 90.00p 0
27/12/2023 87.50p 90.00p 85.50p 90.00p 16779
22/12/2023 87.50p 88.40p 87.50p 87.50p 300
21/12/2023 85.00p 87.50p 81.00p 87.50p 14500
20/12/2023 85.00p 86.67p 85.00p 85.00p 0
19/12/2023 85.00p 88.00p 81.00p 85.00p 3557
18/12/2023 90.00p 94.00p 85.00p 85.00p 19590
15/12/2023 105.00p 105.00p 86.80p 90.00p 44866
14/12/2023 105.00p 105.00p 100.00p 105.00p 2951
13/12/2023 105.00p 105.00p 104.00p 105.00p 6500
12/12/2023 105.00p 106.67p 105.00p 105.00p 0
11/12/2023 105.00p 105.00p 100.00p 105.00p 2473
08/12/2023 105.00p 105.00p 100.00p 105.00p 3000
07/12/2023 105.00p 105.00p 105.00p 105.00p 0
06/12/2023 105.00p 105.00p 105.00p 105.00p 1183
05/12/2023 105.00p 105.49p 105.00p 105.00p 465
04/12/2023 105.00p 105.00p 101.50p 105.00p 8427
01/12/2023 105.00p 106.49p 105.00p 105.00p 26301
30/11/2023 105.00p 106.49p 105.00p 105.00p 927
29/11/2023 105.00p 106.49p 105.00p 105.00p 1866
28/11/2023 105.00p 106.49p 105.00p 105.00p 3072
27/11/2023 105.00p 106.70p 101.50p 105.00p 26839
24/11/2023 102.50p 106.70p 102.50p 105.00p 32197
23/11/2023 102.50p 103.00p 102.50p 102.50p 5870
22/11/2023 105.00p 105.00p 102.00p 102.50p 21135
21/11/2023 102.50p 103.25p 100.00p 102.50p 1390
20/11/2023 102.50p 103.75p 100.50p 102.50p 18187
17/11/2023 102.50p 105.00p 100.00p 102.50p 25375
16/11/2023 107.50p 109.90p 95.00p 102.50p 94879
15/11/2023 117.50p 119.75p 100.50p 107.50p 84645
14/11/2023 157.50p 161.85p 141.22p 147.50p 6632
13/11/2023 157.50p 161.85p 157.50p 157.50p 556
10/11/2023 157.50p 161.85p 157.50p 157.50p 200
09/11/2023 162.50p 162.50p 150.00p 157.50p 9308
08/11/2023 162.50p 166.25p 162.50p 162.50p 0
07/11/2023 162.50p 166.85p 162.50p 162.50p 1188
06/11/2023 162.50p 166.85p 162.50p 162.50p 592
03/11/2023 162.50p 162.50p 157.50p 162.50p 200
02/11/2023 162.50p 166.85p 157.77p 162.50p 715
01/11/2023 162.50p 166.85p 157.50p 162.50p 1624
31/10/2023 162.50p 166.25p 162.50p 162.50p 0
30/10/2023 162.50p 166.85p 162.50p 162.50p 11892
27/10/2023 162.50p 166.85p 162.50p 162.50p 4
26/10/2023 162.50p 166.25p 162.50p 162.50p 0
25/10/2023 162.50p 166.85p 162.50p 162.50p 4495
24/10/2023 162.50p 166.85p 162.50p 162.50p 1198
23/10/2023 162.50p 168.00p 162.50p 162.50p 8863
20/10/2023 162.50p 168.00p 162.50p 162.50p 6842
19/10/2023 162.50p 162.50p 156.51p 162.50p 67
18/10/2023 162.50p 162.50p 156.51p 162.50p 425
17/10/2023 162.50p 168.00p 162.50p 162.50p 3657
16/10/2023 162.50p 168.00p 162.50p 162.50p 500
13/10/2023 162.50p 162.50p 156.51p 162.50p 450
12/10/2023 165.00p 165.00p 160.00p 162.50p 9010
11/10/2023 165.00p 165.00p 165.00p 165.00p 0
10/10/2023 165.00p 168.80p 162.00p 165.00p 16867
09/10/2023 165.00p 166.90p 165.00p 165.00p 1158
06/10/2023 162.50p 167.00p 158.45p 165.00p 8159
05/10/2023 155.00p 162.50p 155.00p 162.50p 1256
04/10/2023 167.50p 173.50p 151.00p 155.00p 16542
03/10/2023 157.50p 174.00p 157.50p 167.50p 23020
02/10/2023 122.50p 153.50p 122.50p 147.50p 83064
29/09/2023 122.50p 122.50p 122.50p 122.50p 0
28/09/2023 122.50p 122.50p 122.50p 122.50p 0
27/09/2023 122.50p 127.45p 122.50p 122.50p 343
26/09/2023 122.50p 122.50p 116.50p 122.50p 868
25/09/2023 125.00p 130.00p 116.50p 122.50p 5396
22/09/2023 130.00p 133.30p 130.00p 130.00p 14087
21/09/2023 130.00p 133.30p 130.00p 130.00p 9017
20/09/2023 130.00p 130.00p 130.00p 130.00p 0
19/09/2023 130.00p 133.30p 130.00p 130.00p 5000
18/09/2023 130.00p 130.00p 130.00p 130.00p 0
15/09/2023 130.00p 130.00p 130.00p 130.00p 0
14/09/2023 130.00p 130.00p 130.00p 130.00p 0
13/09/2023 130.00p 130.00p 130.00p 130.00p 0
12/09/2023 130.00p 130.00p 130.00p 130.00p 0
11/09/2023 130.00p 133.30p 130.00p 130.00p 42571
08/09/2023 130.00p 130.00p 130.00p 130.00p 0
07/09/2023 130.00p 133.30p 130.00p 130.00p 72
06/09/2023 130.00p 133.30p 130.00p 130.00p 17440
05/09/2023 132.50p 133.30p 130.00p 130.00p 2497
04/09/2023 127.50p 127.50p 123.75p 127.50p 0
01/09/2023 127.50p 132.45p 127.50p 127.50p 16035
31/08/2023 127.50p 127.50p 123.75p 127.50p 0
30/08/2023 127.50p 127.50p 123.75p 127.50p 0
29/08/2023 127.50p 132.45p 127.50p 127.50p 7760
25/08/2023 127.50p 132.45p 127.50p 127.50p 3000
24/08/2023 127.50p 132.45p 127.50p 127.50p 747
23/08/2023 127.50p 132.45p 121.00p 127.50p 11100
22/08/2023 127.50p 127.50p 123.75p 127.50p 0
21/08/2023 127.50p 132.75p 127.50p 127.50p 230
18/08/2023 127.50p 132.75p 127.50p 127.50p 5370
17/08/2023 127.50p 127.50p 123.75p 127.50p 0

*Close Price adjusted for both dividends and splits