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
04/02/2013 154.50p 154.50p 152.75p 154.50p 0
01/02/2013 154.50p 154.50p 152.75p 154.50p 6346
31/01/2013 154.50p 154.50p 152.51p 154.50p 2400
30/01/2013 154.25p 155.82p 152.25p 154.50p 6677
29/01/2013 154.25p 155.40p 154.00p 154.25p 0
28/01/2013 154.00p 155.40p 154.00p 154.12p 3225
25/01/2013 153.50p 154.00p 152.50p 154.00p 14754
24/01/2013 153.00p 153.50p 152.50p 153.50p 52000
23/01/2013 153.00p 154.40p 153.00p 153.00p 641
22/01/2013 153.00p 155.00p 152.50p 153.00p 0
21/01/2013 152.50p 155.00p 152.50p 153.00p 5105
18/01/2013 152.50p 152.50p 150.50p 152.50p 1250
17/01/2013 150.50p 153.00p 148.50p 152.00p 0
16/01/2013 150.00p 153.00p 148.50p 150.50p 10060
15/01/2013 148.50p 150.00p 148.00p 150.00p 5866
14/01/2013 148.50p 149.00p 148.11p 148.50p 14433
11/01/2013 148.50p 148.89p 148.10p 148.50p 20732
10/01/2013 148.50p 149.00p 148.10p 148.50p 8528
09/01/2013 148.50p 148.89p 148.10p 148.50p 5275
08/01/2013 148.50p 148.50p 148.10p 148.50p 6600
07/01/2013 148.50p 149.00p 148.50p 148.50p 5300
04/01/2013 147.50p 149.00p 147.50p 148.50p 10061
03/01/2013 147.00p 148.00p 145.40p 147.50p 69958
02/01/2013 147.00p 148.20p 145.25p 147.00p 17611
31/12/2012 146.50p 146.50p 144.00p 146.50p 6300
28/12/2012 146.50p 146.50p 144.25p 146.50p 498
27/12/2012 146.50p 147.00p 144.00p 146.50p 3353
24/12/2012 146.50p 146.50p 144.11p 146.50p 1062
21/12/2012 146.50p 146.50p 144.00p 146.50p 0
20/12/2012 146.50p 146.50p 144.00p 146.50p 2750
19/12/2012 146.50p 146.50p 144.00p 146.50p 11640
18/12/2012 146.50p 146.50p 144.50p 146.50p 1
17/12/2012 146.50p 147.00p 144.46p 146.00p 1487
14/12/2012 146.50p 146.50p 144.50p 146.50p 610
13/12/2012 146.50p 148.00p 144.50p 146.50p 1896
12/12/2012 146.50p 148.00p 144.00p 146.50p 9077
11/12/2012 146.50p 147.00p 144.00p 146.50p 7669
10/12/2012 146.50p 155.26p 144.00p 146.50p 0
07/12/2012 146.50p 155.26p 144.00p 146.50p 28756
06/12/2012 146.50p 146.50p 144.25p 146.50p 13560
05/12/2012 146.50p 146.50p 145.75p 146.50p 0
04/12/2012 146.50p 146.50p 145.75p 146.50p 0
03/12/2012 146.50p 146.50p 145.75p 146.50p 7487
30/11/2012 146.50p 147.00p 146.50p 146.50p 465
29/11/2012 146.50p 147.00p 146.50p 146.50p 3000
28/11/2012 146.50p 146.50p 144.25p 146.50p 0
27/11/2012 146.50p 146.50p 144.25p 146.50p 337
26/11/2012 146.50p 147.00p 146.50p 146.50p 0
23/11/2012 146.50p 147.00p 146.50p 146.50p 235
22/11/2012 146.50p 146.50p 144.00p 146.50p 0
21/11/2012 146.50p 146.50p 144.00p 146.50p 0
20/11/2012 146.50p 146.50p 144.00p 146.50p 2500
19/11/2012 146.50p 147.45p 146.50p 146.50p 1476
16/11/2012 146.50p 146.50p 144.25p 146.50p 0
15/11/2012 146.50p 146.50p 144.25p 146.50p 0
14/11/2012 146.50p 146.50p 144.25p 146.50p 1272
13/11/2012 146.50p 147.45p 146.50p 146.50p 0
12/11/2012 146.50p 147.45p 146.50p 146.50p 2803
09/11/2012 146.50p 147.45p 144.25p 146.50p 3040
08/11/2012 146.50p 147.37p 144.25p 146.50p 4500
07/11/2012 146.50p 148.75p 144.50p 146.50p 0
06/11/2012 146.50p 148.75p 144.50p 146.50p 13800
05/11/2012 146.50p 148.00p 146.50p 146.50p 11770
02/11/2012 146.50p 147.44p 146.50p 146.50p 0
01/11/2012 146.50p 147.44p 146.50p 146.50p 4800
31/10/2012 146.00p 147.45p 143.75p 146.50p 3606
30/10/2012 145.75p 146.57p 145.75p 146.00p 25000
29/10/2012 145.75p 145.88p 143.25p 145.75p 0
26/10/2012 145.88p 145.88p 143.25p 145.75p 45000
25/10/2012 145.75p 146.50p 143.25p 145.88p 9198
24/10/2012 145.75p 146.57p 143.50p 145.75p 13907
23/10/2012 146.25p 146.57p 145.75p 145.75p 340
22/10/2012 146.25p 146.92p 146.25p 146.25p 6600
19/10/2012 146.25p 146.92p 144.00p 146.25p 0
18/10/2012 146.25p 146.92p 144.00p 146.25p 13227
17/10/2012 146.25p 146.92p 144.11p 146.25p 4811
16/10/2012 146.12p 146.25p 145.00p 146.25p 5000
15/10/2012 146.12p 148.25p 144.00p 146.12p 0
12/10/2012 146.12p 148.25p 144.00p 146.12p 10878
11/10/2012 146.12p 147.59p 144.00p 146.12p 0
10/10/2012 146.00p 147.59p 144.00p 146.12p 0
09/10/2012 145.50p 147.59p 144.00p 146.00p 3407
08/10/2012 145.50p 146.25p 143.11p 145.50p 0
05/10/2012 145.50p 146.25p 143.11p 145.50p 0
04/10/2012 145.50p 146.25p 143.11p 145.50p 0
03/10/2012 145.50p 146.25p 143.11p 145.50p 22200
02/10/2012 145.50p 145.50p 143.00p 145.50p 3105
01/10/2012 145.38p 145.50p 143.00p 145.50p 5670
28/09/2012 145.50p 145.50p 143.00p 145.38p 1336
27/09/2012 145.50p 146.45p 143.00p 145.50p 2323
26/09/2012 145.50p 147.00p 145.50p 145.50p 2939
25/09/2012 145.50p 147.25p 145.50p 145.50p 0
24/09/2012 145.75p 147.25p 145.50p 145.50p 6000
21/09/2012 145.75p 146.00p 145.00p 145.75p 3500
20/09/2012 146.75p 146.75p 145.00p 145.75p 2000
19/09/2012 147.00p 147.00p 145.00p 146.75p 2835
18/09/2012 147.00p 148.40p 145.11p 147.00p 0
17/09/2012 147.00p 148.40p 145.11p 147.00p 0
14/09/2012 147.25p 148.40p 145.11p 147.00p 1677
13/09/2012 147.25p 147.25p 145.00p 147.25p 1115
12/09/2012 147.50p 148.50p 145.00p 147.25p 8798
11/09/2012 147.50p 147.50p 145.00p 147.50p 5180
10/09/2012 147.50p 149.49p 145.50p 147.50p 11616
07/09/2012 147.50p 147.50p 145.00p 147.50p 0
06/09/2012 147.00p 147.00p 145.00p 145.00p 2500
05/09/2012 147.00p 147.00p 145.40p 147.00p 0
04/09/2012 147.00p 147.00p 145.40p 147.00p 1300
03/09/2012 147.00p 147.00p 145.40p 147.00p 1866
31/08/2012 147.00p 147.00p 145.40p 147.00p 0
30/08/2012 147.00p 147.00p 145.40p 147.00p 2000
29/08/2012 148.00p 148.00p 144.50p 147.00p 29350
28/08/2012 148.00p 148.00p 145.00p 148.00p 25318
24/08/2012 148.00p 148.00p 146.40p 148.00p 2875
23/08/2012 148.00p 148.00p 146.40p 148.00p 1000
22/08/2012 148.00p 148.00p 146.40p 148.00p 8700
21/08/2012 148.00p 149.49p 148.00p 148.00p 0
20/08/2012 148.00p 149.49p 148.00p 148.00p 1825
17/08/2012 148.00p 148.00p 146.00p 148.00p 0
16/08/2012 148.00p 148.00p 146.00p 148.00p 0
15/08/2012 148.00p 148.00p 146.00p 148.00p 1950
14/08/2012 148.00p 149.49p 146.60p 148.00p 0
13/08/2012 148.00p 149.49p 146.60p 148.00p 4264
10/08/2012 148.00p 149.40p 148.00p 148.00p 2591
09/08/2012 148.00p 149.49p 146.60p 148.00p 979
08/08/2012 148.00p 148.00p 146.60p 148.00p 2256
07/08/2012 148.00p 148.00p 146.00p 148.00p 1148
06/08/2012 148.00p 148.00p 146.60p 148.00p 7260
03/08/2012 149.00p 149.00p 144.00p 148.00p 25642
02/08/2012 149.00p 149.00p 146.90p 149.00p 827
01/08/2012 149.00p 149.00p 147.00p 149.00p 1240
31/07/2012 149.00p 151.00p 149.00p 149.00p 0
30/07/2012 149.00p 151.00p 149.00p 149.00p 1311
27/07/2012 149.00p 149.00p 144.00p 149.00p 0
26/07/2012 149.00p 149.00p 144.00p 149.00p 10340
25/07/2012 149.00p 151.50p 146.90p 149.00p 0
24/07/2012 149.00p 151.50p 146.90p 151.50p 17947
23/07/2012 149.00p 151.00p 149.00p 149.00p 602
20/07/2012 149.00p 151.89p 146.00p 149.00p 6186
19/07/2012 148.63p 150.61p 146.00p 149.00p 3280
18/07/2012 146.50p 147.00p 145.00p 147.00p 27667
17/07/2012 146.50p 146.79p 146.50p 146.50p 722
16/07/2012 146.50p 146.79p 146.50p 146.50p 10000
13/07/2012 148.00p 148.00p 146.00p 146.50p 10000
12/07/2012 148.00p 148.00p 146.00p 148.00p 1750
11/07/2012 147.87p 149.00p 146.00p 148.00p 5032
10/07/2012 147.87p 149.00p 147.87p 147.87p 25000
09/07/2012 147.87p 149.75p 147.87p 147.87p 4079
06/07/2012 147.63p 148.00p 146.45p 147.87p 12300
05/07/2012 147.00p 148.40p 147.00p 147.63p 20336
04/07/2012 147.00p 147.00p 145.00p 147.00p 10000
03/07/2012 147.00p 147.36p 147.00p 147.00p 900
02/07/2012 146.50p 148.40p 146.50p 147.00p 1000
29/06/2012 146.00p 146.50p 143.50p 146.50p 0
28/06/2012 145.50p 145.95p 143.50p 145.50p 8500
27/06/2012 146.50p 148.00p 145.50p 145.50p 0
26/06/2012 148.00p 148.00p 145.50p 148.00p 300000
25/06/2012 148.00p 150.89p 146.00p 148.00p 37658
22/06/2012 150.25p 150.25p 148.00p 149.00p 7753
21/06/2012 150.25p 150.25p 148.00p 150.25p 0
20/06/2012 150.25p 150.25p 148.00p 150.25p 1750
19/06/2012 150.25p 150.25p 148.21p 150.25p 1657
18/06/2012 150.25p 150.25p 148.00p 150.25p 2875
15/06/2012 150.25p 150.25p 148.00p 150.25p 19587
14/06/2012 150.25p 150.25p 148.00p 150.25p 58100
13/06/2012 150.25p 151.99p 150.25p 150.25p 0
12/06/2012 150.25p 151.99p 150.25p 150.25p 0
11/06/2012 150.25p 151.99p 150.25p 150.25p 78
08/06/2012 150.25p 150.25p 148.75p 150.25p 0
07/06/2012 150.00p 150.25p 148.75p 150.25p 0
06/06/2012 149.50p 149.50p 148.75p 149.50p 1000
01/06/2012 149.50p 149.50p 148.50p 149.50p 500
31/05/2012 149.50p 149.50p 148.50p 149.50p 500
30/05/2012 150.00p 150.00p 148.50p 149.50p 500
29/05/2012 150.00p 150.18p 149.50p 150.00p 5330
28/05/2012 149.75p 150.50p 149.50p 150.00p 0
25/05/2012 149.75p 149.75p 149.50p 149.75p 0
24/05/2012 149.50p 149.75p 149.50p 149.75p 6639
23/05/2012 149.50p 150.00p 148.50p 149.50p 0
22/05/2012 149.50p 150.00p 148.50p 149.50p 13500
21/05/2012 150.87p 150.87p 148.50p 149.50p 5063
18/05/2012 156.00p 156.00p 150.87p 150.87p 3257
17/05/2012 159.12p 161.50p 157.00p 157.00p 0
16/05/2012 159.12p 161.50p 159.00p 159.12p 0
15/05/2012 161.50p 161.50p 159.00p 159.00p 4573
14/05/2012 164.00p 164.00p 160.25p 161.50p 7000
11/05/2012 165.50p 165.50p 163.00p 164.13p 27423
10/05/2012 166.50p 166.50p 164.00p 166.00p 2000
09/05/2012 167.00p 167.49p 166.00p 166.50p 1071
08/05/2012 169.00p 169.00p 166.00p 167.00p 24699
04/05/2012 171.00p 171.00p 169.00p 169.00p 0
03/05/2012 171.00p 171.00p 170.00p 171.00p 5000
02/05/2012 171.00p 171.00p 170.01p 171.00p 1306
01/05/2012 171.00p 171.00p 170.50p 171.00p 3024
30/04/2012 172.00p 172.60p 170.00p 171.00p 9076
27/04/2012 172.00p 172.50p 170.50p 172.00p 0
26/04/2012 172.50p 172.50p 170.50p 172.00p 11992
25/04/2012 173.50p 173.50p 170.01p 172.50p 323
24/04/2012 173.50p 173.50p 172.00p 173.50p 13000
23/04/2012 174.00p 174.00p 172.01p 173.50p 4797
20/04/2012 174.00p 175.00p 173.00p 174.00p 6811

*Close Price adjusted for both dividends and splits