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
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
11/07/2024 266.00p 270.00p 262.00p 268.00p 200909
10/07/2024 266.00p 266.00p 263.11p 263.50p 92844
09/07/2024 271.00p 273.00p 264.00p 265.00p 1759414
08/07/2024 266.00p 269.00p 265.00p 266.00p 306570
05/07/2024 264.00p 267.00p 262.00p 265.50p 181448
04/07/2024 250.00p 258.80p 250.00p 257.00p 204542
03/07/2024 249.00p 249.92p 248.00p 248.50p 17369
02/07/2024 246.00p 249.00p 245.00p 246.00p 66334
01/07/2024 250.00p 250.00p 247.95p 248.00p 26510
28/06/2024 247.00p 250.00p 245.00p 247.50p 38417
27/06/2024 247.00p 249.22p 247.00p 247.00p 42480
26/06/2024 249.00p 249.00p 242.00p 247.00p 14771
25/06/2024 247.00p 249.12p 244.00p 247.00p 1187909
24/06/2024 249.00p 250.28p 246.00p 250.00p 638394
21/06/2024 246.00p 250.00p 245.00p 250.00p 34372
20/06/2024 246.00p 248.40p 245.00p 247.00p 43339
19/06/2024 246.00p 248.77p 245.02p 246.00p 39045
18/06/2024 245.00p 249.00p 243.00p 247.00p 96272
17/06/2024 250.00p 250.00p 244.00p 246.50p 59090
14/06/2024 249.00p 254.00p 244.00p 244.00p 71653
13/06/2024 246.00p 254.00p 245.00p 249.00p 224179
12/06/2024 249.00p 250.40p 248.00p 249.00p 23657
11/06/2024 250.00p 252.32p 247.00p 247.00p 34248
10/06/2024 251.00p 255.22p 246.00p 247.00p 70293
07/06/2024 255.00p 255.00p 250.00p 251.00p 29915
06/06/2024 254.00p 254.28p 250.00p 251.00p 58252
05/06/2024 252.00p 254.00p 251.27p 253.50p 87974
04/06/2024 259.00p 260.00p 251.96p 252.00p 43482
03/06/2024 253.00p 256.80p 250.75p 251.00p 218072
31/05/2024 250.00p 252.00p 247.83p 252.00p 65399
30/05/2024 245.00p 253.00p 244.00p 253.00p 140021
29/05/2024 245.00p 249.50p 245.00p 249.00p 24746
28/05/2024 246.00p 254.00p 246.00p 251.00p 55387
24/05/2024 253.00p 253.00p 246.10p 248.00p 159653
23/05/2024 249.00p 251.71p 247.00p 247.00p 203894
22/05/2024 250.00p 252.24p 248.00p 248.00p 18701
21/05/2024 250.00p 251.00p 248.00p 250.00p 44542
20/05/2024 250.00p 252.00p 249.00p 249.00p 128041
17/05/2024 251.00p 249.92p 247.00p 248.50p 35635
16/05/2024 251.00p 251.00p 247.55p 248.00p 167346
15/05/2024 248.00p 252.00p 247.00p 250.00p 965945
14/05/2024 248.00p 250.00p 247.00p 248.00p 132923
13/05/2024 248.00p 253.00p 246.06p 248.00p 124090
10/05/2024 248.00p 252.00p 246.00p 246.00p 177090
09/05/2024 244.00p 250.55p 244.00p 249.50p 112769
08/05/2024 249.00p 253.70p 245.12p 248.00p 122714
07/05/2024 247.00p 250.00p 243.00p 247.00p 333814
03/05/2024 243.00p 247.00p 243.00p 245.00p 125006
02/05/2024 245.00p 249.00p 243.00p 243.00p 121232
01/05/2024 244.00p 246.80p 243.00p 243.00p 69581
30/04/2024 245.00p 248.00p 245.00p 245.00p 52289
29/04/2024 245.00p 250.00p 243.00p 245.00p 110769
26/04/2024 246.00p 249.50p 244.94p 246.00p 45147
25/04/2024 246.00p 248.90p 242.00p 242.00p 51069
24/04/2024 247.00p 250.00p 243.80p 244.00p 36146
23/04/2024 243.00p 244.00p 241.00p 243.00p 114896
22/04/2024 236.00p 244.00p 236.00p 244.00p 149784
19/04/2024 238.00p 242.00p 238.00p 239.00p 30201
18/04/2024 241.00p 244.00p 238.10p 239.00p 110538
17/04/2024 241.00p 244.00p 238.29p 239.50p 9795
16/04/2024 241.00p 248.00p 232.04p 240.00p 100721
15/04/2024 244.00p 249.00p 242.25p 242.50p 71474
12/04/2024 248.00p 249.00p 243.25p 244.00p 99807
11/04/2024 242.00p 249.00p 242.00p 244.50p 69648
10/04/2024 247.00p 249.00p 242.00p 243.50p 49605
09/04/2024 243.00p 249.00p 243.00p 244.00p 94214
08/04/2024 248.00p 249.00p 242.00p 246.00p 32442
05/04/2024 242.00p 244.00p 241.75p 244.00p 32335
04/04/2024 242.00p 244.00p 241.00p 243.00p 109089
03/04/2024 243.00p 248.00p 242.00p 243.00p 69366
02/04/2024 243.00p 245.00p 242.00p 242.00p 84179
28/03/2024 245.00p 245.53p 241.28p 245.00p 29688
27/03/2024 245.00p 245.00p 240.00p 243.00p 63985
26/03/2024 242.00p 245.00p 240.50p 241.50p 224039
25/03/2024 242.00p 243.00p 240.00p 242.00p 77163
22/03/2024 243.00p 243.00p 240.00p 243.00p 193695
21/03/2024 243.00p 248.00p 239.52p 240.00p 84137
20/03/2024 242.00p 242.00p 239.00p 238.00p 65450
19/03/2024 242.00p 242.00p 238.00p 239.00p 696857
18/03/2024 242.00p 244.00p 240.00p 243.00p 561231
15/03/2024 241.00p 243.00p 240.00p 243.00p 1716703
14/03/2024 242.00p 244.10p 239.59p 241.00p 164797
13/03/2024 245.00p 246.00p 243.50p 244.50p 33348
12/03/2024 244.00p 245.30p 244.00p 245.00p 26359
11/03/2024 243.00p 246.00p 242.00p 243.50p 215116

*Close Price adjusted for both dividends and splits