Aurora Investment Trust (ARR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aurora Investment Trust

Date Open High Low Close* Volume
25/04/2025 239.00p 241.00p 236.78p 239.50p 22578
24/04/2025 235.00p 239.00p 235.00p 237.00p 124793
23/04/2025 239.00p 239.00p 235.00p 235.00p 142485
22/04/2025 234.00p 236.00p 231.28p 236.00p 38376
17/04/2025 233.00p 234.00p 228.00p 234.00p 1604560
16/04/2025 233.00p 233.00p 229.00p 231.00p 25407
15/04/2025 227.00p 232.50p 227.00p 232.50p 252108
14/04/2025 228.00p 228.00p 221.00p 228.00p 49264
11/04/2025 220.00p 226.99p 220.00p 221.00p 13814
10/04/2025 224.00p 227.00p 220.00p 222.00p 157501
09/04/2025 215.00p 217.00p 211.11p 213.00p 34408
08/04/2025 215.00p 222.39p 209.13p 222.00p 145117
07/04/2025 210.00p 217.00p 197.63p 212.50p 255890
04/04/2025 224.00p 227.00p 216.00p 216.00p 503983
03/04/2025 224.00p 227.00p 224.00p 225.50p 64272
02/04/2025 230.00p 232.00p 227.00p 228.00p 21087
01/04/2025 228.00p 235.00p 227.00p 229.50p 188369
31/03/2025 231.00p 238.00p 227.00p 228.00p 217566
28/03/2025 236.00p 241.00p 232.00p 233.00p 328028
27/03/2025 236.00p 240.00p 232.00p 234.50p 75464
26/03/2025 240.00p 240.00p 236.00p 238.00p 96725
25/03/2025 237.00p 242.00p 235.70p 240.00p 264825
24/03/2025 235.00p 242.00p 234.00p 234.00p 57905
21/03/2025 237.00p 239.00p 235.00p 235.00p 331865
20/03/2025 237.00p 240.00p 236.00p 239.00p 76221
19/03/2025 236.00p 240.40p 235.00p 238.00p 272603
18/03/2025 238.00p 241.16p 236.61p 239.50p 29529
17/03/2025 238.00p 239.00p 234.80p 236.00p 61450
14/03/2025 236.00p 236.94p 231.00p 235.50p 56764
13/03/2025 237.00p 237.00p 234.00p 236.00p 990268
12/03/2025 236.00p 236.98p 235.69p 236.00p 8874
11/03/2025 233.00p 237.00p 233.00p 236.00p 16057
10/03/2025 235.00p 237.53p 235.00p 236.00p 65630
07/03/2025 236.00p 238.19p 233.00p 236.00p 18113
06/03/2025 243.00p 243.00p 237.00p 240.00p 251412
05/03/2025 241.00p 242.00p 238.00p 241.00p 139785
04/03/2025 239.00p 242.00p 238.00p 238.00p 147341
03/03/2025 243.00p 243.30p 239.25p 241.00p 124308
28/02/2025 241.00p 242.00p 237.00p 239.00p 69695
27/02/2025 239.00p 240.75p 238.60p 240.00p 9175
26/02/2025 239.00p 240.25p 238.00p 240.00p 69204
25/02/2025 236.00p 242.25p 236.00p 238.00p 75720
24/02/2025 240.00p 242.49p 236.00p 241.00p 151686
21/02/2025 242.00p 242.00p 237.33p 238.00p 91858
20/02/2025 236.00p 240.50p 236.00p 238.00p 103293
19/02/2025 238.00p 242.25p 236.00p 236.00p 500676
18/02/2025 242.00p 242.00p 238.00p 239.00p 30290
17/02/2025 235.00p 241.00p 234.00p 241.00p 186792
14/02/2025 239.00p 239.00p 235.00p 239.00p 93847
13/02/2025 236.00p 239.00p 235.00p 238.00p 24080
12/02/2025 235.00p 239.00p 235.00p 237.00p 166022
11/02/2025 235.00p 237.00p 234.00p 236.00p 123011
10/02/2025 228.00p 238.00p 228.00p 235.00p 79885
07/02/2025 239.00p 239.00p 232.00p 233.50p 58812
06/02/2025 232.00p 239.00p 232.00p 236.50p 34248
05/02/2025 234.00p 237.00p 228.00p 232.00p 106026
04/02/2025 234.00p 235.00p 230.55p 233.00p 54807
03/02/2025 235.00p 235.00p 230.00p 232.50p 36089
31/01/2025 240.00p 240.00p 233.55p 235.00p 57231
30/01/2025 233.00p 236.00p 231.00p 235.00p 409335
29/01/2025 238.00p 238.00p 230.30p 233.00p 183631
28/01/2025 234.00p 234.00p 229.50p 233.00p 42021
27/01/2025 235.00p 235.00p 230.98p 232.00p 89768
24/01/2025 231.00p 233.00p 231.00p 233.00p 230364
23/01/2025 232.00p 232.00p 231.10p 232.00p 153264
22/01/2025 232.00p 233.00p 230.00p 233.00p 235505
21/01/2025 230.00p 233.00p 230.00p 231.00p 147350
20/01/2025 230.00p 235.00p 228.00p 235.00p 470333
17/01/2025 229.00p 231.50p 219.00p 227.00p 244884
16/01/2025 225.00p 228.00p 224.00p 228.00p 164651
15/01/2025 220.00p 226.48p 219.20p 226.00p 269651
14/01/2025 219.00p 220.05p 218.00p 219.00p 174937
13/01/2025 221.00p 224.00p 217.00p 218.00p 215723
10/01/2025 219.00p 223.50p 219.00p 219.00p 264136
09/01/2025 220.00p 223.00p 218.74p 220.00p 375506
08/01/2025 224.00p 225.20p 222.00p 223.00p 78284
07/01/2025 226.00p 227.92p 224.00p 224.00p 95781
06/01/2025 230.00p 231.00p 224.60p 228.00p 110864
03/01/2025 231.00p 232.60p 228.00p 228.00p 128844
02/01/2025 233.00p 233.00p 226.87p 229.00p 56865
31/12/2024 227.00p 232.00p 224.70p 227.00p 21350
30/12/2024 223.00p 232.00p 223.00p 227.00p 153931
27/12/2024 229.00p 230.63p 221.00p 226.00p 172474
24/12/2024 222.00p 231.96p 222.00p 229.00p 67646
23/12/2024 222.00p 225.00p 219.47p 222.00p 88795
20/12/2024 221.00p 222.00p 217.00p 217.00p 292907
19/12/2024 222.00p 222.22p 220.00p 220.00p 182027
18/12/2024 224.00p 226.18p 223.00p 223.00p 51230
17/12/2024 226.00p 228.45p 217.00p 225.00p 234934
16/12/2024 226.00p 229.20p 224.00p 227.50p 100480
13/12/2024 224.00p 230.00p 224.00p 230.00p 38758
12/12/2024 225.00p 232.00p 224.00p 228.00p 167391
11/12/2024 229.00p 230.12p 226.72p 228.50p 69936
10/12/2024 225.00p 232.00p 225.00p 232.00p 111882
09/12/2024 227.00p 230.75p 226.14p 230.00p 128493
06/12/2024 228.00p 230.00p 224.10p 226.00p 171544
05/12/2024 231.00p 231.74p 224.00p 225.00p 316709
04/12/2024 232.00p 233.00p 230.75p 231.00p 1007808
03/12/2024 232.00p 232.99p 229.98p 232.00p 200948
02/12/2024 231.00p 233.00p 229.72p 231.50p 450778
29/11/2024 228.00p 233.00p 228.00p 230.00p 36604
28/11/2024 232.00p 233.00p 229.00p 231.00p 74022
27/11/2024 231.00p 231.75p 228.30p 231.00p 94758
26/11/2024 232.00p 233.00p 231.14p 233.00p 27592
25/11/2024 233.00p 233.00p 229.56p 231.00p 103893
22/11/2024 229.00p 233.00p 229.00p 232.50p 64464
21/11/2024 232.00p 232.50p 229.00p 230.00p 75542
20/11/2024 233.00p 234.00p 229.40p 231.50p 102252
19/11/2024 234.00p 235.00p 233.04p 234.00p 23185
18/11/2024 234.00p 236.00p 232.00p 233.00p 64470
15/11/2024 236.00p 236.00p 232.00p 233.00p 67888
14/11/2024 237.00p 237.00p 233.00p 236.00p 43829
13/11/2024 235.00p 236.55p 232.00p 232.50p 103017
12/11/2024 239.00p 241.23p 233.00p 233.00p 76644
11/11/2024 240.00p 243.00p 237.00p 238.00p 34588
08/11/2024 241.00p 243.74p 237.00p 238.00p 65484
07/11/2024 240.00p 245.00p 239.00p 243.00p 79951
06/11/2024 242.00p 245.33p 239.00p 242.00p 47350
05/11/2024 238.00p 245.00p 237.17p 238.00p 36424
04/11/2024 246.00p 246.00p 237.00p 237.50p 36861
01/11/2024 238.00p 241.00p 236.00p 241.00p 51803
31/10/2024 242.00p 243.00p 237.51p 238.00p 143374
30/10/2024 245.00p 251.90p 242.10p 247.00p 195657
29/10/2024 250.00p 251.00p 244.00p 244.00p 504185
28/10/2024 249.00p 251.00p 249.00p 249.00p 69576
25/10/2024 253.00p 257.00p 252.00p 253.50p 31011
24/10/2024 251.00p 254.00p 250.56p 253.00p 112949
23/10/2024 253.00p 253.50p 252.00p 253.00p 148042
22/10/2024 251.00p 254.00p 250.00p 251.00p 132707
21/10/2024 257.00p 257.00p 253.00p 254.00p 92169
18/10/2024 255.00p 260.00p 253.00p 260.00p 429023
17/10/2024 251.00p 256.40p 248.06p 256.00p 57671
16/10/2024 245.00p 253.00p 244.13p 252.00p 197291
15/10/2024 245.00p 249.00p 244.20p 245.00p 87807
14/10/2024 245.00p 245.00p 241.00p 242.50p 23730
11/10/2024 243.00p 249.00p 242.00p 244.00p 78090
10/10/2024 249.00p 251.20p 239.69p 241.00p 200205
09/10/2024 247.00p 247.00p 244.00p 244.00p 258600
08/10/2024 247.00p 248.52p 244.00p 246.00p 71370
07/10/2024 248.00p 257.00p 246.00p 247.00p 41592
04/10/2024 246.00p 248.37p 245.00p 247.00p 97087
03/10/2024 246.00p 257.56p 242.43p 246.50p 44417
02/10/2024 251.00p 251.00p 246.00p 246.00p 175729
01/10/2024 252.00p 255.88p 248.34p 249.50p 32958
30/09/2024 252.00p 253.11p 250.00p 250.00p 20949
27/09/2024 254.00p 262.00p 251.00p 252.00p 177514
26/09/2024 252.00p 254.00p 251.00p 251.50p 27840
25/09/2024 252.00p 262.00p 249.00p 249.00p 77272
24/09/2024 255.00p 255.81p 250.00p 251.00p 95694
23/09/2024 253.00p 257.00p 253.50p 253.50p 83552
20/09/2024 253.00p 257.30p 253.00p 257.00p 68197
19/09/2024 255.00p 259.20p 254.65p 255.50p 73182
18/09/2024 259.00p 259.00p 252.00p 252.00p 42958
17/09/2024 253.00p 259.00p 252.00p 253.00p 170970
16/09/2024 259.00p 259.48p 254.00p 255.00p 96238
13/09/2024 256.00p 263.00p 254.00p 256.00p 82262
12/09/2024 254.00p 258.38p 253.00p 253.00p 95373
11/09/2024 257.00p 260.00p 251.36p 253.00p 109384
10/09/2024 257.00p 258.22p 255.05p 256.00p 72207
09/09/2024 255.00p 257.00p 255.00p 256.00p 12642
06/09/2024 258.00p 259.13p 254.00p 255.50p 37361
05/09/2024 258.00p 259.97p 256.00p 256.00p 40016
04/09/2024 255.00p 256.57p 255.00p 256.50p 48632
03/09/2024 262.00p 262.00p 258.00p 258.00p 24104
02/09/2024 262.00p 262.80p 258.00p 260.00p 33929
30/08/2024 263.00p 263.00p 258.00p 260.00p 15116
29/08/2024 255.00p 263.00p 255.00p 260.50p 57650
28/08/2024 260.00p 267.69p 258.55p 259.50p 51823
27/08/2024 266.00p 269.99p 261.00p 263.00p 39197
23/08/2024 269.00p 270.00p 262.77p 266.00p 35010
22/08/2024 262.00p 269.00p 262.00p 263.00p 48860
21/08/2024 261.00p 263.80p 259.97p 262.00p 62225
20/08/2024 261.00p 265.00p 256.00p 262.50p 197954
19/08/2024 266.00p 267.00p 265.00p 266.50p 190166
16/08/2024 262.00p 267.00p 261.53p 265.00p 41925
15/08/2024 265.00p 266.20p 263.05p 265.00p 84757
14/08/2024 264.00p 265.80p 262.00p 265.50p 11649
13/08/2024 263.00p 266.00p 263.00p 263.00p 9523
12/08/2024 264.00p 266.34p 263.00p 263.00p 36848
09/08/2024 262.00p 264.06p 255.80p 263.50p 7627
08/08/2024 262.00p 268.49p 260.50p 263.00p 27739
07/08/2024 267.00p 267.00p 260.94p 263.00p 35751
06/08/2024 256.00p 267.00p 255.21p 262.50p 122567
05/08/2024 267.00p 272.00p 239.00p 256.50p 210031
02/08/2024 270.00p 272.00p 267.40p 268.00p 66211
01/08/2024 273.00p 273.70p 270.77p 273.00p 82870
31/07/2024 272.00p 276.00p 270.00p 270.00p 41274
30/07/2024 272.00p 275.00p 271.87p 274.00p 113102
29/07/2024 275.00p 275.00p 270.73p 273.00p 83384
26/07/2024 268.00p 272.00p 269.22p 272.00p 65497
25/07/2024 268.00p 273.00p 267.00p 270.00p 110477
24/07/2024 270.00p 274.00p 267.00p 269.00p 52082
23/07/2024 271.00p 274.00p 270.00p 272.00p 219843
22/07/2024 271.00p 274.00p 270.00p 272.00p 65573
19/07/2024 275.00p 275.00p 270.00p 273.00p 242582
18/07/2024 270.00p 275.00p 269.00p 273.50p 220683
17/07/2024 268.00p 269.56p 268.00p 268.00p 133291
16/07/2024 270.00p 270.74p 268.00p 269.00p 299738
15/07/2024 273.00p 274.92p 267.00p 268.00p 187854
12/07/2024 268.00p 270.00p 263.00p 268.00p 86868

*Close Price adjusted for both dividends and splits