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
04/09/2014 164.25p 164.25p 163.10p 164.25p 901
03/09/2014 164.25p 164.25p 164.25p 164.25p 0
02/09/2014 164.25p 164.25p 164.25p 164.25p 0
01/09/2014 164.25p 164.50p 164.25p 164.25p 10000
29/08/2014 164.25p 164.25p 163.00p 164.25p 3000
28/08/2014 164.25p 164.25p 163.00p 164.25p 1656
27/08/2014 164.25p 164.25p 164.25p 164.25p 0
26/08/2014 164.25p 164.25p 164.25p 164.25p 0
22/08/2014 164.25p 164.25p 164.25p 164.25p 0
21/08/2014 164.25p 164.25p 164.25p 164.25p 0
20/08/2014 164.25p 164.25p 164.25p 164.25p 0
19/08/2014 164.25p 164.25p 164.25p 164.25p 0
18/08/2014 164.25p 164.25p 163.00p 164.25p 772
15/08/2014 164.25p 164.25p 163.00p 164.25p 9600
14/08/2014 164.25p 165.09p 163.00p 164.25p 23520
13/08/2014 164.25p 164.25p 161.00p 164.25p 5100
12/08/2014 164.25p 166.58p 164.25p 164.25p 964
11/08/2014 165.00p 165.00p 163.00p 164.25p 16644
08/08/2014 166.00p 166.00p 163.00p 165.00p 10688
07/08/2014 166.00p 166.00p 166.00p 166.00p 0
06/08/2014 166.50p 166.50p 163.50p 166.00p 7386
05/08/2014 166.50p 166.50p 163.07p 166.50p 145
04/08/2014 166.50p 166.50p 163.70p 166.50p 9960
01/08/2014 166.50p 166.50p 163.70p 166.50p 5000
31/07/2014 166.50p 167.13p 164.00p 166.50p 3371
30/07/2014 166.50p 167.13p 166.50p 166.50p 276
29/07/2014 166.50p 166.50p 164.00p 166.50p 1388
28/07/2014 166.50p 166.50p 163.70p 166.50p 0
25/07/2014 166.50p 166.50p 163.70p 166.50p 5000
24/07/2014 166.50p 166.50p 164.12p 166.50p 792
23/07/2014 166.50p 168.18p 166.50p 166.50p 1486
22/07/2014 166.00p 166.50p 163.70p 166.50p 7500
21/07/2014 164.25p 166.00p 164.25p 166.00p 1500
18/07/2014 161.50p 164.80p 160.03p 164.25p 33603
17/07/2014 161.50p 163.18p 160.40p 161.50p 0
16/07/2014 161.50p 163.18p 160.40p 161.50p 15000
15/07/2014 161.50p 162.00p 158.77p 161.50p 15000
14/07/2014 161.50p 163.00p 161.50p 161.50p 145
11/07/2014 161.50p 163.67p 161.50p 161.50p 0
10/07/2014 161.50p 163.67p 161.50p 161.50p 65
09/07/2014 161.50p 163.67p 161.50p 161.50p 2020
08/07/2014 161.50p 163.00p 158.00p 161.50p 5586
07/07/2014 161.50p 161.50p 159.05p 161.50p 1228
04/07/2014 161.50p 161.50p 159.05p 161.50p 0
03/07/2014 161.50p 161.50p 159.05p 161.50p 6920
02/07/2014 161.50p 164.30p 161.50p 161.50p 1500
01/07/2014 161.50p 161.92p 161.00p 161.50p 0
30/06/2014 161.50p 161.92p 161.00p 161.50p 10733
27/06/2014 161.50p 161.50p 159.00p 161.50p 0
26/06/2014 161.50p 161.50p 159.00p 161.50p 0
25/06/2014 161.50p 161.50p 159.00p 161.50p 2400
24/06/2014 161.50p 161.92p 161.50p 161.50p 5000
23/06/2014 161.50p 161.50p 158.00p 161.50p 296
20/06/2014 161.50p 162.00p 161.50p 161.50p 15000
19/06/2014 161.50p 161.50p 158.00p 161.50p 10900
18/06/2014 162.50p 162.50p 160.00p 161.50p 10762
17/06/2014 165.00p 166.58p 160.00p 162.50p 19000
16/06/2014 165.00p 165.00p 163.40p 165.00p 3500
13/06/2014 165.00p 166.00p 163.25p 165.00p 17400
12/06/2014 165.00p 165.00p 163.81p 165.00p 331
11/06/2014 165.00p 166.75p 163.40p 165.00p 3235
10/06/2014 166.00p 167.00p 166.00p 166.00p 10000
09/06/2014 165.00p 169.00p 165.00p 166.00p 1956
06/06/2014 165.00p 167.08p 165.00p 165.00p 5878
05/06/2014 165.00p 167.08p 165.00p 165.00p 7508
04/06/2014 165.00p 167.08p 162.60p 165.00p 32481
03/06/2014 164.50p 167.00p 164.50p 165.00p 4310
02/06/2014 162.00p 164.50p 162.00p 164.50p 6000
30/05/2014 161.75p 165.00p 161.75p 162.00p 5000
29/05/2014 161.00p 164.50p 158.66p 161.75p 34246
28/05/2014 161.00p 163.00p 161.00p 161.00p 0
27/05/2014 161.00p 163.00p 161.00p 161.00p 0
23/05/2014 161.00p 163.00p 161.00p 161.00p 5000
22/05/2014 161.00p 163.00p 161.00p 161.00p 5500
21/05/2014 161.00p 163.59p 160.00p 161.00p 18000
20/05/2014 161.00p 161.78p 158.00p 161.00p 0
19/05/2014 161.00p 161.78p 158.00p 161.00p 0
16/05/2014 161.00p 161.78p 158.00p 161.00p 0
15/05/2014 161.00p 161.78p 158.00p 161.00p 6690
14/05/2014 161.00p 161.00p 158.00p 161.00p 2700
13/05/2014 161.00p 163.59p 158.30p 161.00p 0
12/05/2014 161.00p 163.59p 158.30p 161.00p 7174
09/05/2014 161.00p 163.04p 161.00p 161.00p 2028
08/05/2014 161.00p 161.00p 158.00p 161.00p 3000
07/05/2014 161.00p 161.00p 158.00p 161.00p 604
06/05/2014 161.00p 161.00p 158.00p 161.00p 6498
02/05/2014 161.00p 164.00p 158.00p 161.00p 0
01/05/2014 161.00p 164.00p 158.00p 161.00p 9000
30/04/2014 161.00p 161.00p 158.40p 161.00p 0
29/04/2014 159.50p 161.00p 158.40p 161.00p 17500
28/04/2014 159.50p 160.37p 159.50p 159.50p 1818
25/04/2014 159.50p 159.50p 158.40p 159.50p 0
24/04/2014 159.50p 159.50p 158.40p 159.50p 0
23/04/2014 159.50p 159.50p 158.40p 159.50p 10000
22/04/2014 159.50p 159.50p 158.25p 159.50p 13600
17/04/2014 159.50p 160.70p 159.50p 159.50p 0
16/04/2014 159.50p 160.70p 159.50p 159.50p 0
15/04/2014 159.50p 160.70p 159.50p 159.50p 1000
14/04/2014 159.50p 159.50p 158.00p 159.50p 22800
11/04/2014 161.25p 161.57p 157.50p 160.50p 13500
10/04/2014 162.00p 163.74p 162.00p 162.00p 3666
09/04/2014 162.00p 163.74p 162.00p 162.00p 2019
08/04/2014 162.00p 162.00p 159.00p 162.00p 1685
07/04/2014 162.00p 162.00p 159.00p 162.00p 7924
04/04/2014 162.00p 162.20p 161.50p 162.00p 0
03/04/2014 161.50p 162.20p 161.50p 162.00p 5000
02/04/2014 161.50p 161.50p 159.00p 161.50p 7025
01/04/2014 161.50p 161.50p 159.00p 161.50p 900
31/03/2014 161.50p 161.50p 159.00p 161.50p 3461
28/03/2014 161.50p 162.50p 161.00p 161.50p 0
27/03/2014 162.50p 162.50p 161.00p 161.50p 2500
26/03/2014 163.00p 163.00p 161.00p 163.00p 5900
25/03/2014 163.00p 163.00p 161.00p 163.00p 3750
24/03/2014 163.50p 163.50p 161.00p 163.50p 4522
21/03/2014 163.50p 164.20p 163.50p 163.50p 1005
20/03/2014 163.50p 163.50p 162.00p 163.50p 1500
19/03/2014 164.00p 164.00p 161.00p 163.50p 4417
18/03/2014 164.00p 164.00p 161.66p 164.00p 1184
17/03/2014 164.00p 164.25p 161.00p 164.00p 0
14/03/2014 164.00p 164.25p 161.00p 164.00p 0
13/03/2014 164.25p 164.25p 161.00p 164.25p 42880
12/03/2014 164.25p 165.95p 162.00p 164.25p 0
11/03/2014 164.25p 165.95p 162.00p 164.25p 0
10/03/2014 164.00p 165.95p 162.00p 164.25p 6396
07/03/2014 163.75p 165.03p 161.00p 164.00p 16717
06/03/2014 163.75p 163.75p 161.50p 163.75p 7000
05/03/2014 163.75p 165.53p 161.00p 163.75p 0
04/03/2014 164.25p 165.53p 161.00p 163.75p 41395
03/03/2014 166.00p 166.00p 160.00p 164.25p 14837
28/02/2014 166.00p 166.00p 163.50p 166.00p 0
27/02/2014 166.00p 166.00p 163.50p 166.00p 0
26/02/2014 166.00p 166.00p 163.50p 166.00p 4100
25/02/2014 166.00p 166.00p 163.50p 166.00p 3780
24/02/2014 166.00p 168.25p 165.75p 166.00p 0
21/02/2014 166.00p 168.25p 165.75p 166.00p 0
20/02/2014 167.00p 168.25p 165.75p 166.00p 0
19/02/2014 167.50p 168.25p 165.75p 167.50p 0
18/02/2014 167.50p 168.25p 165.75p 167.50p 0
17/02/2014 167.75p 168.25p 165.75p 167.50p 0
14/02/2014 167.75p 168.25p 165.75p 167.75p 3000
13/02/2014 168.75p 168.75p 165.50p 168.25p 13486
12/02/2014 168.75p 171.21p 168.75p 168.75p 0
11/02/2014 168.75p 171.21p 168.75p 168.75p 0
10/02/2014 168.75p 171.21p 168.75p 168.75p 1928
07/02/2014 170.00p 171.00p 167.00p 168.75p 11940
06/02/2014 170.00p 171.50p 168.00p 170.00p 0
05/02/2014 170.00p 171.50p 168.00p 170.00p 0
04/02/2014 171.00p 171.50p 168.00p 170.00p 0
03/02/2014 171.00p 171.50p 168.00p 171.00p 0
31/01/2014 171.50p 171.50p 168.00p 171.00p 10000
30/01/2014 172.50p 172.50p 169.00p 171.50p 12922
29/01/2014 172.50p 172.50p 170.50p 172.50p 14550
28/01/2014 172.50p 172.50p 170.60p 172.50p 3000
27/01/2014 172.50p 172.50p 170.60p 172.50p 15260
24/01/2014 172.50p 172.50p 170.50p 172.50p 8084
23/01/2014 172.50p 174.50p 172.50p 172.50p 0
22/01/2014 172.50p 174.50p 172.50p 172.50p 1000
21/01/2014 172.50p 174.00p 171.00p 172.50p 0
20/01/2014 172.50p 174.00p 171.00p 172.50p 0
17/01/2014 171.00p 174.00p 171.00p 172.50p 37278
16/01/2014 170.12p 171.00p 170.00p 171.00p 95
15/01/2014 169.25p 170.12p 169.25p 170.12p 25000
14/01/2014 168.00p 170.00p 168.00p 170.00p 7301
13/01/2014 168.00p 170.00p 168.00p 168.00p 20628
10/01/2014 167.50p 169.50p 167.50p 168.00p 15063
09/01/2014 167.50p 169.89p 165.16p 167.50p 16358
08/01/2014 167.25p 167.50p 166.00p 167.50p 5672
07/01/2014 167.25p 167.25p 165.05p 167.25p 0
06/01/2014 167.25p 167.25p 165.05p 167.25p 0
03/01/2014 167.25p 167.25p 165.05p 167.25p 2450
02/01/2014 167.25p 170.00p 167.25p 167.25p 2922
31/12/2013 167.25p 169.83p 167.25p 167.25p 0
30/12/2013 167.25p 169.83p 167.25p 167.25p 0
27/12/2013 167.25p 169.83p 167.25p 167.25p 0
24/12/2013 167.25p 169.83p 167.25p 167.25p 3000
23/12/2013 167.25p 167.25p 165.05p 167.25p 2500
20/12/2013 167.25p 167.50p 165.05p 167.25p 3000
19/12/2013 167.25p 167.50p 165.05p 167.25p 16000
18/12/2013 167.25p 168.98p 165.05p 167.25p 0
17/12/2013 167.25p 168.98p 165.05p 167.25p 3279
16/12/2013 167.25p 167.25p 165.50p 167.25p 0
13/12/2013 167.25p 167.25p 165.50p 167.25p 0
12/12/2013 167.25p 167.25p 165.50p 167.25p 2500
11/12/2013 167.25p 169.89p 167.25p 167.25p 0
10/12/2013 167.25p 169.89p 167.25p 167.25p 0
09/12/2013 167.25p 169.89p 167.25p 167.25p 173
06/12/2013 167.00p 167.25p 166.50p 167.25p 0
05/12/2013 167.00p 167.00p 166.50p 167.00p 20000
04/12/2013 167.00p 167.00p 165.00p 167.00p 4082
03/12/2013 167.00p 170.00p 166.10p 167.00p 22500
02/12/2013 167.00p 170.00p 165.00p 167.00p 0
29/11/2013 167.00p 170.00p 165.00p 167.00p 5582
28/11/2013 162.00p 169.00p 162.00p 167.00p 24726
27/11/2013 161.00p 163.00p 160.50p 162.00p 2400
26/11/2013 159.00p 163.00p 159.00p 160.50p 4500
25/11/2013 158.50p 159.00p 157.95p 159.00p 1500
22/11/2013 158.00p 158.50p 154.75p 158.50p 50000
21/11/2013 157.25p 158.00p 154.75p 158.00p 0
20/11/2013 157.25p 157.25p 154.75p 157.25p 157644
19/11/2013 157.00p 157.00p 154.50p 154.50p 12000

*Close Price adjusted for both dividends and splits