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
08/02/2024 239.00p 247.00p 238.58p 242.00p 59179
07/02/2024 240.00p 240.50p 238.00p 238.00p 45308
06/02/2024 239.00p 245.00p 239.00p 241.00p 28683
05/02/2024 242.00p 243.00p 240.00p 241.00p 55694
02/02/2024 245.00p 246.40p 243.00p 243.00p 35143
01/02/2024 245.00p 246.27p 241.66p 243.50p 73995
31/01/2024 248.00p 248.00p 242.56p 243.50p 29921
30/01/2024 242.00p 248.00p 240.23p 243.50p 116986
29/01/2024 236.00p 242.00p 236.00p 242.00p 49641
26/01/2024 234.00p 242.00p 234.00p 240.50p 10216
25/01/2024 235.00p 238.00p 234.48p 237.00p 156972
24/01/2024 236.00p 236.50p 234.10p 236.00p 61901
23/01/2024 235.00p 236.00p 233.20p 235.50p 183090
22/01/2024 235.00p 241.00p 232.40p 234.00p 237286
19/01/2024 234.00p 235.90p 228.55p 233.00p 154160
18/01/2024 229.00p 234.23p 223.70p 230.00p 426520
17/01/2024 238.00p 241.00p 231.69p 236.00p 50151
16/01/2024 242.00p 242.21p 238.00p 238.00p 142697
15/01/2024 242.00p 243.75p 240.00p 242.00p 129349
12/01/2024 243.00p 244.45p 240.00p 240.00p 84499
11/01/2024 244.00p 244.00p 240.00p 240.50p 112715
10/01/2024 242.00p 243.00p 239.36p 241.50p 27357
09/01/2024 243.00p 243.00p 241.25p 242.50p 57066
08/01/2024 242.00p 243.90p 240.25p 243.50p 21115
05/01/2024 242.00p 243.33p 240.00p 240.00p 26938
04/01/2024 242.00p 244.00p 241.01p 242.00p 89048
03/01/2024 245.00p 247.50p 243.17p 244.00p 103121
02/01/2024 250.00p 251.00p 245.62p 246.00p 205227
29/12/2023 242.00p 250.00p 242.00p 247.00p 71239
28/12/2023 246.00p 248.50p 245.06p 248.50p 133905
27/12/2023 247.00p 248.00p 240.00p 248.00p 36719
22/12/2023 251.00p 251.00p 245.07p 246.00p 8333
21/12/2023 248.00p 250.38p 245.00p 247.00p 89595
20/12/2023 247.00p 252.86p 245.00p 248.00p 81631
19/12/2023 245.00p 247.45p 243.00p 244.50p 158824
18/12/2023 250.00p 250.00p 245.80p 249.00p 57306
15/12/2023 247.00p 248.00p 242.00p 247.00p 235990
14/12/2023 244.00p 247.84p 243.00p 247.00p 367765
13/12/2023 240.00p 245.00p 235.00p 241.00p 433431
12/12/2023 237.00p 239.43p 235.96p 237.00p 49281
11/12/2023 232.00p 240.00p 232.00p 236.00p 142636
08/12/2023 234.00p 235.00p 232.84p 234.50p 64899
07/12/2023 238.00p 238.00p 234.99p 237.00p 70942
06/12/2023 238.00p 238.23p 236.00p 236.00p 25057
05/12/2023 236.00p 236.45p 233.00p 235.50p 743526
04/12/2023 236.00p 238.70p 233.00p 234.50p 371625
01/12/2023 230.00p 240.00p 228.00p 236.50p 267726
30/11/2023 230.00p 231.27p 228.40p 230.50p 154162
29/11/2023 228.00p 230.00p 225.50p 230.00p 276179
28/11/2023 226.00p 228.00p 225.00p 226.00p 46160
27/11/2023 225.00p 225.18p 223.00p 223.50p 181265
24/11/2023 225.00p 227.80p 224.00p 225.00p 38730
23/11/2023 222.00p 225.76p 222.00p 224.50p 39998
22/11/2023 225.00p 228.00p 224.00p 225.00p 63124
21/11/2023 224.00p 224.20p 221.00p 224.00p 140786
20/11/2023 226.00p 228.00p 222.63p 224.00p 246527
17/11/2023 223.00p 229.00p 223.00p 225.00p 127343
16/11/2023 223.00p 229.88p 219.00p 224.50p 488764
15/11/2023 218.00p 222.00p 215.48p 217.00p 81849
14/11/2023 213.00p 216.00p 210.36p 216.00p 304129
13/11/2023 212.00p 217.00p 209.10p 213.00p 75695
10/11/2023 211.00p 212.00p 210.00p 210.00p 72995
09/11/2023 210.00p 210.00p 209.25p 210.00p 374359
08/11/2023 210.00p 211.50p 208.01p 210.00p 168338
07/11/2023 212.00p 212.00p 210.00p 211.00p 309985
06/11/2023 212.00p 213.00p 209.47p 213.00p 74356
03/11/2023 212.00p 216.22p 210.01p 211.00p 92328
02/11/2023 208.00p 212.00p 206.00p 209.00p 148154
01/11/2023 204.00p 205.00p 202.00p 203.00p 54683
31/10/2023 202.00p 204.00p 200.72p 202.50p 72979
30/10/2023 203.00p 203.86p 201.71p 202.00p 17776
27/10/2023 200.00p 202.00p 195.00p 199.00p 225781
26/10/2023 200.00p 201.00p 197.00p 198.00p 85990
25/10/2023 201.00p 205.20p 199.60p 202.00p 75912
24/10/2023 202.00p 203.00p 199.00p 201.00p 45672
23/10/2023 202.00p 203.50p 200.00p 201.00p 25619
20/10/2023 202.00p 204.00p 200.00p 204.00p 43569
19/10/2023 205.00p 205.01p 202.00p 204.00p 76009
18/10/2023 208.00p 208.70p 202.00p 203.50p 42569
17/10/2023 209.00p 209.16p 205.00p 206.00p 27221
16/10/2023 205.00p 205.56p 204.00p 204.00p 13806
13/10/2023 205.00p 210.00p 203.20p 205.50p 35884
12/10/2023 210.00p 210.10p 208.50p 208.50p 41677
11/10/2023 204.00p 214.14p 201.50p 209.00p 134702
10/10/2023 208.00p 208.20p 205.00p 207.00p 62117
09/10/2023 202.00p 210.38p 202.00p 203.00p 39713
06/10/2023 208.00p 209.00p 205.38p 206.50p 66051
05/10/2023 206.00p 206.00p 204.00p 204.00p 103283
04/10/2023 206.00p 208.66p 204.50p 204.50p 139423
03/10/2023 206.00p 207.00p 205.00p 205.00p 57712
02/10/2023 208.00p 209.00p 206.00p 206.00p 110468
29/09/2023 209.00p 209.48p 206.00p 207.00p 70053
28/09/2023 206.00p 210.10p 206.00p 209.00p 58667
27/09/2023 208.00p 212.00p 208.00p 210.00p 426362
26/09/2023 208.00p 212.00p 207.00p 210.00p 220365
25/09/2023 208.00p 212.00p 206.00p 206.00p 35569
22/09/2023 206.00p 209.00p 205.37p 209.00p 93566
21/09/2023 207.00p 209.42p 206.00p 207.00p 41431
20/09/2023 208.00p 209.00p 206.31p 208.00p 63845
19/09/2023 202.00p 208.10p 202.00p 205.00p 35838
18/09/2023 206.00p 209.00p 204.00p 207.00p 110097
15/09/2023 208.00p 210.52p 206.00p 208.00p 78280
14/09/2023 208.00p 209.00p 205.05p 206.00p 109329
13/09/2023 202.00p 208.00p 202.00p 207.00p 53840
12/09/2023 206.00p 207.76p 203.00p 205.00p 64362
11/09/2023 203.00p 210.00p 203.00p 205.00p 59415
08/09/2023 212.00p 212.00p 203.00p 204.00p 23177
07/09/2023 204.00p 209.00p 200.00p 205.50p 60721
06/09/2023 203.00p 204.00p 200.68p 203.00p 87273
05/09/2023 207.00p 207.00p 202.24p 204.00p 128243
04/09/2023 210.00p 210.00p 208.00p 209.00p 23700
01/09/2023 205.00p 207.00p 205.36p 207.00p 50754
31/08/2023 205.00p 206.50p 205.00p 206.00p 38990
30/08/2023 205.00p 207.00p 204.17p 206.00p 85526
29/08/2023 207.00p 207.00p 202.00p 204.50p 155396
25/08/2023 207.00p 207.00p 203.00p 203.50p 67504
24/08/2023 207.00p 207.00p 205.00p 206.00p 67799
23/08/2023 205.00p 211.00p 204.03p 205.00p 9564
22/08/2023 206.00p 206.00p 203.00p 203.50p 74110
21/08/2023 205.00p 207.00p 204.00p 204.00p 47769
18/08/2023 207.00p 207.20p 204.00p 206.50p 132136
17/08/2023 207.00p 208.68p 206.03p 207.50p 16069
16/08/2023 208.00p 210.00p 207.00p 208.50p 39486
15/08/2023 208.00p 210.55p 205.00p 208.00p 111538
14/08/2023 212.00p 212.30p 210.00p 212.00p 46402
11/08/2023 216.00p 213.50p 212.47p 213.50p 1090
10/08/2023 216.00p 216.00p 212.45p 213.50p 45388
09/08/2023 212.00p 214.14p 211.00p 212.50p 42537
08/08/2023 211.00p 212.80p 211.00p 211.00p 41274
07/08/2023 213.00p 215.00p 211.00p 212.00p 151986
04/08/2023 211.00p 213.00p 207.00p 212.00p 151915
03/08/2023 213.00p 213.00p 211.00p 212.50p 40318
02/08/2023 212.00p 213.30p 211.71p 212.00p 48870
01/08/2023 213.00p 214.00p 212.00p 214.00p 99065
31/07/2023 213.00p 215.00p 212.00p 214.00p 111629
28/07/2023 214.00p 214.00p 212.56p 213.00p 10205
27/07/2023 216.00p 216.00p 212.00p 215.00p 124075
26/07/2023 212.00p 213.90p 212.15p 213.50p 28856
25/07/2023 212.00p 215.43p 211.00p 215.00p 83434
24/07/2023 215.00p 215.00p 211.50p 211.50p 28599
21/07/2023 213.00p 216.00p 207.00p 207.00p 21008
20/07/2023 208.00p 215.00p 207.00p 215.00p 68668
19/07/2023 212.00p 214.00p 207.00p 211.50p 150567
18/07/2023 208.00p 210.33p 206.00p 206.00p 47541
17/07/2023 204.00p 208.74p 204.00p 204.00p 43634
14/07/2023 205.00p 208.75p 201.80p 205.00p 114407
13/07/2023 203.00p 208.55p 203.00p 205.00p 210328
12/07/2023 202.00p 208.24p 202.00p 206.50p 73967
11/07/2023 202.00p 206.00p 200.00p 204.50p 305412
10/07/2023 202.00p 202.00p 197.50p 201.00p 41958
07/07/2023 202.00p 204.07p 198.10p 198.75p 129016
06/07/2023 204.00p 206.17p 200.06p 205.00p 564552
05/07/2023 204.00p 205.00p 202.31p 205.00p 149497
04/07/2023 203.00p 205.00p 202.53p 203.00p 90343
03/07/2023 205.00p 205.00p 200.60p 203.00p 19870
30/06/2023 205.00p 207.00p 200.00p 200.00p 119179
29/06/2023 202.00p 207.00p 201.00p 205.00p 52883
28/06/2023 200.00p 203.00p 197.25p 200.00p 66158
27/06/2023 200.00p 203.00p 200.00p 200.00p 46698
26/06/2023 202.00p 202.01p 195.05p 200.00p 89995
23/06/2023 202.00p 209.00p 201.50p 201.50p 29980
22/06/2023 206.00p 206.00p 200.00p 204.00p 24778
21/06/2023 205.00p 205.60p 200.10p 204.00p 128331
20/06/2023 205.00p 211.00p 202.00p 205.00p 115658
19/06/2023 204.00p 206.00p 203.59p 206.00p 35716
16/06/2023 203.00p 207.20p 200.50p 202.00p 144915
15/06/2023 205.00p 209.00p 202.50p 204.50p 48407
14/06/2023 208.00p 208.73p 205.00p 207.00p 68053
13/06/2023 207.00p 207.40p 205.40p 206.00p 142368
12/06/2023 210.00p 208.16p 206.12p 206.50p 12196
09/06/2023 210.00p 210.00p 206.00p 206.50p 33371
08/06/2023 209.00p 210.00p 207.62p 210.00p 131079
07/06/2023 212.00p 214.00p 205.68p 209.00p 117646
06/06/2023 210.00p 212.00p 209.00p 212.00p 146368
05/06/2023 212.00p 218.00p 212.00p 213.50p 19186
02/06/2023 205.00p 211.00p 204.00p 211.00p 113632
01/06/2023 204.00p 206.00p 203.01p 206.00p 212146
31/05/2023 210.00p 211.60p 205.00p 205.00p 90780
30/05/2023 210.00p 214.00p 202.00p 205.00p 194199
26/05/2023 212.00p 212.00p 207.00p 207.00p 74363
25/05/2023 209.00p 217.00p 209.00p 210.00p 56513
24/05/2023 210.00p 218.00p 209.00p 213.00p 45460
23/05/2023 210.00p 216.00p 210.00p 211.00p 207043
22/05/2023 212.00p 218.00p 210.14p 214.00p 34460
19/05/2023 212.00p 220.00p 211.00p 220.00p 19239
18/05/2023 213.00p 216.90p 213.00p 215.00p 25936
17/05/2023 215.00p 224.00p 210.02p 212.00p 115770
16/05/2023 214.00p 217.00p 210.00p 217.00p 19549
15/05/2023 224.00p 224.00p 213.00p 218.00p 67265
12/05/2023 214.00p 219.00p 214.00p 219.00p 19839
11/05/2023 224.00p 224.00p 214.00p 215.50p 32782
10/05/2023 214.00p 216.20p 212.00p 215.00p 21774
09/05/2023 214.00p 225.00p 211.79p 217.00p 34689
05/05/2023 215.00p 216.40p 212.00p 214.00p 84137
04/05/2023 214.00p 217.00p 214.00p 217.00p 21672
03/05/2023 216.00p 220.00p 214.85p 219.50p 95254
02/05/2023 216.00p 222.00p 211.00p 215.00p 78165
28/04/2023 215.00p 220.00p 215.00p 220.00p 30310
27/04/2023 214.00p 216.50p 213.00p 213.00p 35231
26/04/2023 211.00p 218.00p 211.00p 215.50p 154618

*Close Price adjusted for both dividends and splits