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
17/09/2010 214.50p 218.00p 214.50p 216.50p 11800
16/09/2010 214.50p 217.99p 212.00p 214.50p 14615
15/09/2010 210.75p 216.00p 210.75p 214.50p 12484
14/09/2010 204.50p 211.00p 204.50p 210.75p 29559
13/09/2010 202.50p 205.00p 201.00p 204.50p 11707
10/09/2010 199.50p 200.00p 198.00p 199.50p 2000
09/09/2010 196.00p 199.50p 196.00p 199.50p 4000
08/09/2010 195.50p 196.00p 192.00p 196.00p 7000
07/09/2010 195.50p 195.50p 194.00p 195.50p 0
06/09/2010 194.50p 194.50p 192.00p 194.50p 0
03/09/2010 194.25p 195.50p 192.00p 194.50p 14000
02/09/2010 193.00p 193.25p 189.50p 193.25p 7500
01/09/2010 193.00p 193.00p 191.00p 193.00p 0
31/08/2010 193.00p 194.00p 190.50p 192.50p 9472
27/08/2010 192.50p 194.79p 191.00p 193.00p 4000
26/08/2010 192.50p 194.00p 192.50p 192.50p 0
25/08/2010 192.50p 192.50p 191.00p 192.50p 0
24/08/2010 192.50p 194.00p 191.50p 192.50p 0
23/08/2010 192.50p 192.50p 191.00p 192.50p 0
20/08/2010 192.50p 194.00p 192.50p 192.50p 0
19/08/2010 193.00p 193.00p 190.00p 193.00p 5000
18/08/2010 194.00p 195.00p 190.00p 193.00p 3195
17/08/2010 194.00p 194.00p 192.00p 194.00p 2000
16/08/2010 194.00p 194.00p 191.00p 194.00p 0
13/08/2010 194.00p 194.00p 193.00p 194.00p 0
12/08/2010 194.00p 194.00p 191.00p 194.00p 2862
11/08/2010 197.50p 197.50p 194.00p 194.00p 20500
10/08/2010 197.50p 197.50p 194.00p 197.50p 6000
09/08/2010 196.00p 198.75p 194.00p 197.00p 1032
06/08/2010 196.00p 199.00p 196.00p 196.00p 0
05/08/2010 196.25p 197.00p 195.00p 196.00p 0
04/08/2010 195.00p 197.00p 195.00p 196.00p 0
03/08/2010 195.00p 197.00p 195.00p 195.00p 0
02/08/2010 195.00p 197.00p 195.00p 195.00p 5000
30/07/2010 194.25p 196.00p 194.25p 194.25p 0
29/07/2010 192.00p 196.00p 190.00p 194.25p 236006
28/07/2010 192.00p 192.00p 190.00p 192.00p 5202
27/07/2010 190.00p 192.00p 189.00p 192.00p 2000
26/07/2010 187.50p 190.75p 186.00p 190.00p 6545
23/07/2010 187.50p 187.50p 183.00p 187.50p 12000
22/07/2010 187.00p 187.50p 184.50p 187.50p 0
21/07/2010 186.50p 187.00p 184.50p 187.00p 3000
20/07/2010 184.50p 187.00p 183.00p 186.50p 2675
19/07/2010 184.00p 184.50p 181.00p 184.50p 0
16/07/2010 181.00p 184.50p 181.00p 183.50p 30000
15/07/2010 181.00p 181.00p 177.00p 181.00p 0
14/07/2010 180.50p 181.00p 177.00p 181.00p 1400
13/07/2010 179.00p 180.50p 176.00p 180.50p 0
12/07/2010 177.75p 180.02p 176.00p 179.00p 407
09/07/2010 176.50p 177.50p 174.50p 177.50p 0
08/07/2010 171.75p 176.00p 171.75p 176.00p 15000
07/07/2010 172.00p 173.50p 170.50p 171.75p 1700
06/07/2010 172.00p 172.00p 170.50p 172.00p 0
05/07/2010 172.75p 172.75p 170.00p 172.00p 10000
02/07/2010 172.75p 175.00p 171.00p 172.75p 2666
01/07/2010 172.75p 174.00p 172.75p 172.75p 0
30/06/2010 174.75p 174.75p 171.00p 172.75p 49000
29/06/2010 174.75p 174.75p 173.00p 174.75p 0
28/06/2010 175.00p 175.00p 173.00p 174.75p 0
25/06/2010 175.00p 175.00p 173.00p 175.00p 0
24/06/2010 175.50p 175.50p 173.00p 175.00p 0
23/06/2010 175.50p 175.50p 173.00p 175.50p 0
22/06/2010 178.50p 178.50p 176.00p 178.00p 4000
21/06/2010 178.50p 178.50p 176.00p 178.50p 0
18/06/2010 177.00p 177.00p 176.00p 177.00p 0
17/06/2010 177.00p 177.00p 176.00p 177.00p 0
16/06/2010 177.00p 177.00p 174.00p 177.00p 5600
15/06/2010 178.00p 178.00p 174.50p 177.00p 7110
14/06/2010 178.00p 178.00p 176.00p 178.00p 0
11/06/2010 178.00p 178.00p 176.00p 178.00p 0
10/06/2010 178.00p 180.02p 176.00p 178.00p 1100
09/06/2010 178.00p 178.00p 176.00p 178.00p 0
08/06/2010 178.50p 178.50p 176.00p 178.50p 0
07/06/2010 181.00p 181.00p 176.00p 178.50p 0
04/06/2010 187.50p 187.50p 185.00p 186.00p 0
03/06/2010 185.50p 186.50p 184.50p 186.50p 0
02/06/2010 184.50p 184.50p 180.00p 184.50p 0
01/06/2010 184.50p 184.50p 180.00p 184.50p 0
28/05/2010 184.50p 184.50p 181.50p 184.50p 0
27/05/2010 182.00p 183.50p 180.50p 183.50p 0
26/05/2010 176.50p 181.50p 176.50p 181.50p 100000
25/05/2010 181.50p 181.50p 175.00p 176.25p 0
24/05/2010 184.50p 188.70p 184.50p 186.00p 2500
21/05/2010 184.50p 185.00p 183.25p 184.50p 0
20/05/2010 188.50p 188.50p 185.00p 185.00p 1010
19/05/2010 192.25p 192.25p 187.00p 188.50p 7578
18/05/2010 198.50p 199.00p 0.00p 196.00p 0
17/05/2010 198.50p 200.75p 197.50p 198.50p 514
14/05/2010 199.75p 199.75p 197.00p 199.00p 2750
13/05/2010 199.75p 202.00p 197.50p 199.75p 1925
12/05/2010 198.00p 201.51p 197.50p 199.75p 1975
11/05/2010 200.00p 200.00p 196.00p 198.50p 13500
10/05/2010 199.00p 203.25p 199.00p 201.50p 0
07/05/2010 197.50p 197.50p 196.50p 196.50p 0
06/05/2010 203.25p 204.50p 201.00p 203.00p 3600
05/05/2010 204.25p 207.00p 201.00p 203.75p 23570
04/05/2010 208.00p 208.00p 206.00p 206.00p 0
30/04/2010 208.50p 208.50p 207.00p 208.00p 0
29/04/2010 209.00p 209.00p 206.00p 208.50p 10000
28/04/2010 214.00p 214.00p 209.00p 209.00p 46000
27/04/2010 214.75p 214.75p 213.00p 214.00p 0
26/04/2010 213.00p 217.00p 212.10p 214.75p 7300
23/04/2010 213.50p 213.50p 210.00p 213.00p 17000
22/04/2010 215.00p 215.00p 212.00p 213.50p 0
21/04/2010 215.00p 216.00p 212.00p 215.00p 3740
20/04/2010 215.00p 216.00p 212.00p 215.00p 9905
19/04/2010 214.50p 216.00p 211.00p 215.00p 29418
16/04/2010 209.50p 217.00p 209.50p 214.50p 7300
15/04/2010 202.25p 208.50p 201.00p 207.75p 7987
14/04/2010 202.00p 202.00p 199.00p 202.00p 0
13/04/2010 201.00p 201.50p 199.00p 201.50p 2000
12/04/2010 196.50p 203.00p 196.50p 201.00p 31550
09/04/2010 188.50p 199.00p 188.50p 196.50p 23135
08/04/2010 187.25p 189.50p 187.00p 187.50p 19880
07/04/2010 186.00p 188.50p 185.06p 187.25p 9728
06/04/2010 186.00p 187.00p 184.51p 186.00p 12325
01/04/2010 184.75p 186.00p 183.00p 186.00p 0
31/03/2010 183.25p 186.00p 182.00p 184.75p 9240
30/03/2010 183.25p 183.25p 180.00p 183.25p 0
29/03/2010 182.75p 183.25p 180.00p 183.25p 5557
26/03/2010 182.75p 184.00p 179.00p 182.75p 8500
25/03/2010 182.50p 185.50p 182.00p 182.75p 14930
24/03/2010 182.50p 182.50p 178.50p 182.50p 1000
23/03/2010 182.50p 182.50p 178.50p 182.50p 306000
22/03/2010 183.25p 183.50p 179.00p 182.50p 2594
19/03/2010 183.25p 184.00p 180.00p 183.25p 50000
18/03/2010 181.25p 185.00p 181.25p 183.00p 24500
17/03/2010 175.00p 181.75p 175.00p 181.25p 3557
16/03/2010 169.50p 177.00p 169.50p 174.00p 22265
15/03/2010 166.50p 172.00p 166.50p 169.50p 25000
12/03/2010 165.75p 167.00p 163.00p 166.50p 5000
11/03/2010 165.75p 165.75p 163.00p 165.75p 0
10/03/2010 163.50p 166.00p 163.00p 165.50p 11100
09/03/2010 163.50p 165.75p 163.00p 163.50p 897400
08/03/2010 163.00p 164.80p 161.00p 163.50p 23300
05/03/2010 161.00p 162.00p 160.50p 162.00p 10000
04/03/2010 161.00p 161.00p 159.50p 161.00p 0
03/03/2010 160.50p 163.50p 160.50p 160.75p 4000
02/03/2010 160.50p 161.25p 159.00p 160.50p 22414
01/03/2010 160.50p 161.00p 159.00p 160.50p 5000
26/02/2010 160.25p 161.75p 159.00p 160.25p 0
25/02/2010 160.25p 161.00p 158.00p 160.25p 7
24/02/2010 159.00p 160.50p 158.25p 160.50p 36600
23/02/2010 160.00p 161.50p 158.50p 159.00p 1886404
22/02/2010 159.75p 160.00p 158.20p 159.75p 4000
19/02/2010 159.75p 160.00p 158.25p 159.75p 0
18/02/2010 159.50p 160.99p 159.50p 160.00p 4700
17/02/2010 158.00p 160.00p 158.00p 158.00p 0
16/02/2010 158.50p 160.00p 155.00p 158.00p 24345
15/02/2010 159.00p 161.00p 157.50p 158.50p 5274
12/02/2010 159.00p 160.00p 158.59p 159.00p 2000
11/02/2010 160.00p 160.00p 159.00p 159.00p 3000
10/02/2010 160.00p 161.00p 160.00p 160.00p 0
09/02/2010 160.00p 160.00p 159.00p 160.00p 0
08/02/2010 160.00p 160.50p 159.00p 160.00p 1070
05/02/2010 161.00p 161.00p 160.00p 160.00p 2666
04/02/2010 163.50p 163.50p 160.00p 162.00p 0
03/02/2010 163.50p 163.50p 160.00p 163.50p 0
02/02/2010 162.00p 162.50p 161.50p 162.00p 0
01/02/2010 162.00p 162.00p 160.00p 162.00p 10000
29/01/2010 162.00p 162.00p 160.00p 162.00p 0
28/01/2010 162.00p 162.00p 160.00p 162.00p 0
27/01/2010 162.25p 162.25p 159.50p 162.00p 15000
26/01/2010 163.75p 163.75p 161.00p 162.50p 0
25/01/2010 165.00p 165.00p 162.00p 165.00p 0
22/01/2010 166.25p 167.25p 166.25p 166.25p 0
21/01/2010 166.25p 168.00p 164.00p 166.25p 5561
20/01/2010 166.25p 167.25p 165.00p 166.25p 2450
19/01/2010 166.25p 167.25p 164.75p 166.25p 5000
18/01/2010 166.25p 167.25p 166.00p 166.25p 0
15/01/2010 166.75p 169.00p 165.00p 166.25p 7000
14/01/2010 164.25p 167.75p 164.25p 166.00p 18000
13/01/2010 164.25p 164.25p 161.00p 164.25p 0
12/01/2010 164.25p 164.25p 161.00p 164.25p 0
11/01/2010 163.25p 166.00p 161.00p 164.25p 6000
08/01/2010 163.25p 163.25p 160.00p 163.25p 0
07/01/2010 163.25p 164.50p 160.00p 163.25p 8822
06/01/2010 163.25p 163.25p 160.00p 163.25p 0
05/01/2010 163.00p 165.00p 160.00p 163.25p 4696
04/01/2010 163.00p 165.00p 160.00p 163.00p 6060
31/12/2009 163.00p 163.00p 163.00p 163.00p 0
30/12/2009 163.00p 163.00p 160.00p 163.00p 3000
29/12/2009 163.00p 163.00p 160.00p 163.00p 0
24/12/2009 163.00p 163.25p 161.44p 163.00p 2170
23/12/2009 163.00p 165.00p 160.00p 163.00p 5000
22/12/2009 163.00p 164.50p 160.00p 163.00p 30
21/12/2009 162.75p 163.00p 160.00p 163.00p 9740
18/12/2009 162.25p 162.50p 160.00p 162.50p 0
17/12/2009 161.50p 162.25p 160.00p 162.25p 5000
16/12/2009 161.50p 161.50p 158.00p 161.50p 0
15/12/2009 161.50p 162.25p 161.00p 161.50p 0
14/12/2009 161.00p 161.50p 158.00p 161.50p 11950
11/12/2009 160.25p 161.00p 158.00p 161.00p 0
10/12/2009 159.75p 160.25p 158.00p 160.25p 3000
09/12/2009 159.75p 160.25p 157.00p 159.75p 9000
08/12/2009 160.50p 160.50p 157.00p 160.00p 1260
07/12/2009 159.75p 162.00p 157.00p 160.50p 26136
04/12/2009 159.75p 159.75p 156.00p 159.75p 0
03/12/2009 159.75p 159.75p 156.00p 159.75p 0
02/12/2009 159.75p 159.75p 156.00p 159.75p 20000

*Close Price adjusted for both dividends and splits