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
22/08/2011 178.50p 180.25p 174.00p 178.00p 0
19/08/2011 180.25p 180.25p 174.00p 178.50p 10250
18/08/2011 183.50p 183.50p 180.00p 181.50p 6000
17/08/2011 184.50p 184.50p 182.25p 183.50p 12233
16/08/2011 183.25p 185.36p 183.00p 184.50p 8336
15/08/2011 182.50p 183.25p 181.00p 183.25p 9800
12/08/2011 180.50p 182.50p 180.50p 182.50p 20000
11/08/2011 181.00p 182.00p 181.00p 181.00p 31796
10/08/2011 182.00p 182.00p 181.00p 181.00p 7356
09/08/2011 185.25p 185.25p 181.00p 181.50p 6073
08/08/2011 194.50p 194.50p 187.00p 189.00p 8250
05/08/2011 201.00p 201.00p 196.00p 197.00p 8050
04/08/2011 207.00p 207.00p 204.00p 205.00p 2500
03/08/2011 208.50p 209.28p 207.00p 207.00p 5500
02/08/2011 213.00p 213.00p 207.00p 211.00p 12312
01/08/2011 214.00p 214.00p 213.00p 213.00p 1000
29/07/2011 213.50p 213.50p 211.00p 213.50p 2321
28/07/2011 214.00p 216.00p 212.00p 214.00p 0
27/07/2011 216.00p 216.00p 212.00p 215.00p 26200
26/07/2011 215.50p 217.49p 215.50p 216.00p 0
25/07/2011 215.50p 217.49p 215.50p 215.50p 8
22/07/2011 215.50p 216.89p 215.50p 216.50p 5000
21/07/2011 215.50p 215.50p 214.00p 215.50p 1600
20/07/2011 215.50p 216.00p 213.00p 215.50p 0
19/07/2011 216.00p 216.00p 213.00p 215.50p 7545
18/07/2011 216.00p 217.89p 216.00p 216.00p 0
15/07/2011 216.00p 217.89p 216.00p 216.00p 5500
14/07/2011 216.50p 218.00p 214.25p 214.25p 5000
13/07/2011 216.00p 216.50p 214.01p 216.50p 770
12/07/2011 218.00p 218.00p 214.00p 216.00p 2000
11/07/2011 219.50p 220.50p 219.50p 219.50p 3000
08/07/2011 222.00p 222.50p 219.50p 219.50p 12060
07/07/2011 220.75p 222.50p 220.25p 222.00p 19500
06/07/2011 219.50p 220.00p 218.25p 220.00p 25000
05/07/2011 217.00p 220.89p 217.00p 219.50p 1000
04/07/2011 216.50p 218.80p 216.50p 217.00p 1500
01/07/2011 215.00p 215.11p 214.25p 215.00p 28737
30/06/2011 214.50p 215.00p 214.50p 215.00p 6000
29/06/2011 215.00p 215.25p 212.00p 214.00p 3850
28/06/2011 216.50p 217.00p 216.50p 216.50p 4748
27/06/2011 216.50p 217.00p 215.00p 216.50p 3532
24/06/2011 217.50p 217.50p 214.00p 216.50p 14435
23/06/2011 221.00p 221.00p 218.50p 218.50p 1000
22/06/2011 222.75p 224.50p 221.00p 221.00p 0
21/06/2011 223.25p 224.50p 222.75p 222.75p 1323
20/06/2011 225.00p 225.00p 221.00p 223.25p 3630
17/06/2011 225.00p 225.00p 224.25p 225.00p 3730
16/06/2011 225.00p 225.00p 225.00p 225.00p 0
15/06/2011 225.00p 225.00p 224.00p 225.00p 0
14/06/2011 225.00p 225.00p 224.00p 225.00p 3500
13/06/2011 224.50p 224.50p 224.50p 224.50p 0
10/06/2011 224.00p 225.00p 223.50p 224.50p 0
09/06/2011 223.50p 225.00p 223.50p 224.00p 13000
08/06/2011 224.38p 224.38p 222.50p 223.50p 0
07/06/2011 224.38p 224.38p 222.50p 224.38p 3800
06/06/2011 224.50p 228.00p 222.00p 228.00p 7847
03/06/2011 225.75p 228.00p 225.75p 228.00p 2399
02/06/2011 227.25p 227.25p 224.00p 227.00p 17929
01/06/2011 229.00p 230.00p 227.75p 227.75p 2500
31/05/2011 229.50p 229.89p 227.11p 229.00p 15170
27/05/2011 229.50p 229.50p 228.00p 229.50p 9000
26/05/2011 231.25p 231.25p 229.50p 229.50p 3160
25/05/2011 233.75p 233.75p 230.00p 231.25p 13548
24/05/2011 238.00p 238.00p 235.00p 235.00p 8250
23/05/2011 241.25p 241.25p 236.75p 238.00p 2039
20/05/2011 242.50p 242.50p 240.00p 242.50p 12713
19/05/2011 242.50p 242.50p 240.00p 242.50p 2000
18/05/2011 242.88p 242.88p 240.00p 242.50p 5396
17/05/2011 243.00p 244.50p 241.00p 242.88p 1584
16/05/2011 245.50p 245.50p 241.00p 243.00p 2991
13/05/2011 245.50p 245.50p 243.01p 245.50p 2200
12/05/2011 247.00p 247.00p 243.00p 245.00p 17456
11/05/2011 248.00p 248.50p 246.50p 248.00p 0
10/05/2011 248.50p 248.50p 246.50p 248.00p 6037
09/05/2011 249.00p 249.00p 247.00p 248.50p 4523
06/05/2011 251.00p 251.00p 249.00p 249.00p 5500
05/05/2011 251.00p 253.50p 250.01p 251.00p 0
04/05/2011 253.50p 253.50p 250.01p 251.00p 3850
03/05/2011 253.50p 253.51p 253.05p 253.50p 4500
28/04/2011 253.50p 253.50p 251.00p 253.50p 27000
27/04/2011 253.50p 253.50p 253.00p 253.50p 5820
26/04/2011 254.00p 254.00p 253.00p 253.50p 2270
21/04/2011 253.00p 253.50p 253.00p 253.50p 3000
20/04/2011 251.50p 253.00p 251.50p 253.00p 10360
19/04/2011 250.75p 251.45p 250.75p 251.00p 27080
18/04/2011 252.50p 252.95p 251.00p 251.25p 13050
15/04/2011 252.50p 252.95p 252.50p 252.50p 786
14/04/2011 252.50p 254.00p 252.00p 252.50p 0
13/04/2011 252.50p 254.00p 252.00p 252.50p 0
12/04/2011 252.50p 254.00p 252.00p 252.50p 0
11/04/2011 252.50p 254.00p 252.00p 252.50p 23072
08/04/2011 252.50p 252.90p 252.50p 252.50p 10871
07/04/2011 252.50p 252.80p 252.50p 252.50p 1120
06/04/2011 253.50p 253.80p 252.50p 252.75p 31576
05/04/2011 253.50p 253.50p 253.25p 253.50p 4974
04/04/2011 253.50p 253.50p 253.24p 253.50p 1850
01/04/2011 253.00p 254.00p 252.51p 253.50p 4500
31/03/2011 253.00p 253.00p 253.00p 253.00p 26668
30/03/2011 251.50p 253.25p 251.50p 253.00p 5315680
29/03/2011 250.00p 251.50p 249.50p 251.50p 8000
28/03/2011 249.75p 250.00p 248.11p 250.00p 2250
25/03/2011 248.50p 249.00p 245.00p 249.00p 0
24/03/2011 245.50p 248.00p 245.00p 248.00p 31000
23/03/2011 245.50p 245.50p 244.11p 245.50p 2500
22/03/2011 242.00p 245.50p 242.00p 245.50p 2150
21/03/2011 240.00p 242.00p 240.00p 242.00p 600
18/03/2011 239.75p 241.00p 239.75p 240.00p 5000
17/03/2011 238.75p 239.00p 236.00p 238.75p 0
16/03/2011 238.75p 239.00p 236.00p 238.75p 0
15/03/2011 241.00p 241.00p 236.00p 238.00p 6669
14/03/2011 247.00p 247.00p 243.00p 244.50p 10367
11/03/2011 248.00p 250.00p 247.00p 247.00p 0
10/03/2011 249.50p 250.00p 247.00p 249.25p 14311
09/03/2011 250.00p 249.50p 248.00p 249.50p 10000
08/03/2011 250.00p 251.89p 248.25p 250.00p 6000
07/03/2011 246.25p 248.75p 246.50p 248.75p 19500
04/03/2011 245.75p 246.00p 245.50p 246.00p 751
03/03/2011 245.50p 245.75p 245.00p 245.75p 13608
02/03/2011 246.00p 246.67p 245.25p 245.50p 68000
01/03/2011 246.00p 246.50p 245.50p 246.00p 20680
28/02/2011 246.00p 247.00p 245.00p 246.00p 16000
25/02/2011 244.00p 246.25p 243.00p 246.25p 0
24/02/2011 247.25p 245.00p 243.00p 245.00p 6925
23/02/2011 247.25p 247.25p 246.50p 247.25p 2000
22/02/2011 249.00p 247.25p 247.00p 247.25p 7121
21/02/2011 249.25p 249.50p 246.50p 249.50p 1616
18/02/2011 249.25p 249.25p 249.25p 249.25p 0
17/02/2011 249.25p 251.00p 247.00p 249.25p 0
16/02/2011 249.50p 251.00p 247.00p 249.25p 5601
15/02/2011 249.50p 251.00p 248.00p 249.50p 4957
14/02/2011 252.00p 251.00p 248.00p 249.50p 24000
11/02/2011 251.00p 251.00p 251.00p 251.00p 1187
10/02/2011 251.00p 251.00p 251.00p 251.00p 819
09/02/2011 250.00p 251.00p 250.00p 251.00p 6502
08/02/2011 251.87p 251.87p 251.00p 251.00p 4900
07/02/2011 250.00p 251.00p 250.00p 251.00p 8815
04/02/2011 251.00p 251.00p 251.00p 251.00p 2000
03/02/2011 251.00p 251.00p 251.00p 251.00p 2475
02/02/2011 250.00p 251.49p 250.00p 251.00p 4000
01/02/2011 251.00p 251.50p 250.00p 251.00p 3973
31/01/2011 253.00p 253.00p 250.00p 251.00p 25150
28/01/2011 253.00p 253.87p 251.75p 253.00p 24389
27/01/2011 253.00p 254.50p 253.00p 253.00p 104
26/01/2011 253.00p 254.50p 252.00p 253.00p 20632
25/01/2011 256.00p 256.00p 252.00p 253.00p 10565
24/01/2011 255.50p 256.50p 253.00p 256.00p 500
21/01/2011 255.50p 256.50p 253.00p 255.50p 2770
20/01/2011 257.00p 257.00p 254.13p 255.50p 10000
19/01/2011 257.00p 257.00p 254.50p 257.00p 5600
18/01/2011 259.75p 259.75p 256.00p 257.00p 3000
17/01/2011 262.00p 262.00p 259.75p 259.75p 2900
14/01/2011 259.00p 263.00p 259.00p 260.50p 6385
13/01/2011 262.50p 263.00p 260.50p 260.50p 11405
12/01/2011 263.00p 263.00p 261.50p 261.50p 7561
11/01/2011 256.00p 260.00p 256.00p 257.50p 7500
10/01/2011 252.00p 252.50p 249.25p 252.00p 1850
07/01/2011 253.00p 255.50p 249.75p 252.25p 9452
06/01/2011 253.00p 255.50p 252.50p 253.00p 700
05/01/2011 253.00p 255.50p 250.25p 253.00p 1676
04/01/2011 253.00p 255.89p 250.25p 253.00p 3411
31/12/2010 252.00p 252.00p 251.50p 252.00p 0
30/12/2010 252.00p 252.00p 250.00p 252.00p 10400
29/12/2010 252.00p 252.00p 250.00p 252.00p 795
24/12/2010 252.00p 254.00p 251.50p 252.00p 0
23/12/2010 252.00p 253.00p 250.00p 252.00p 0
22/12/2010 252.00p 252.50p 250.25p 252.00p 7057
21/12/2010 250.50p 254.00p 250.50p 252.00p 6764
20/12/2010 250.00p 251.50p 250.00p 250.50p 0
17/12/2010 247.75p 250.50p 247.75p 248.50p 4530
16/12/2010 247.75p 247.75p 246.00p 247.75p 0
15/12/2010 247.75p 248.00p 246.00p 247.75p 5000
14/12/2010 247.75p 247.75p 246.00p 247.75p 5000
13/12/2010 247.75p 249.19p 247.75p 247.75p 2250
10/12/2010 247.75p 247.75p 246.00p 247.75p 1218
09/12/2010 247.75p 249.39p 246.00p 247.75p 26417
08/12/2010 247.25p 249.39p 245.51p 247.25p 5180
07/12/2010 246.25p 249.39p 246.00p 247.25p 400
06/12/2010 246.25p 246.25p 243.51p 246.25p 7150
03/12/2010 245.75p 249.39p 245.75p 246.25p 14820
02/12/2010 245.00p 245.50p 245.00p 245.50p 0
01/12/2010 243.25p 245.50p 243.00p 244.50p 0
30/11/2010 243.50p 246.00p 243.25p 243.25p 5000
29/11/2010 244.00p 246.00p 243.50p 243.50p 11300
26/11/2010 244.00p 244.00p 243.50p 244.00p 0
25/11/2010 244.00p 244.00p 242.50p 244.00p 0
24/11/2010 242.50p 244.00p 242.50p 244.00p 0
23/11/2010 243.50p 244.99p 242.50p 242.50p 7339
22/11/2010 245.00p 245.50p 244.00p 244.00p 0
19/11/2010 245.00p 245.00p 243.50p 245.00p 10000
18/11/2010 245.00p 246.00p 244.50p 245.00p 1300
17/11/2010 244.00p 245.00p 243.50p 244.00p 7470
16/11/2010 245.00p 245.50p 242.75p 244.00p 5825
15/11/2010 244.50p 246.99p 244.50p 245.00p 2421
12/11/2010 245.75p 246.85p 243.50p 244.50p 3500
11/11/2010 245.75p 246.00p 245.50p 245.75p 10000
10/11/2010 245.75p 247.50p 245.50p 245.75p 4980
09/11/2010 245.75p 246.50p 243.75p 245.75p 850
08/11/2010 245.75p 246.00p 243.75p 245.75p 900
05/11/2010 245.75p 246.00p 245.50p 245.75p 0
04/11/2010 245.75p 248.39p 243.50p 245.75p 31533

*Close Price adjusted for both dividends and splits