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
12/07/2022 191.50p 192.23p 189.98p 192.00p 58255
11/07/2022 187.00p 199.00p 185.50p 191.75p 82418
08/07/2022 187.00p 195.00p 187.00p 187.00p 14300
07/07/2022 195.00p 196.15p 189.57p 192.00p 27333
06/07/2022 191.50p 198.50p 189.00p 193.50p 101374
05/07/2022 193.00p 191.42p 188.00p 190.00p 31253
04/07/2022 193.00p 197.53p 189.00p 189.00p 63991
01/07/2022 193.50p 195.76p 192.00p 195.25p 25810
30/06/2022 195.00p 199.00p 192.00p 193.00p 43015
29/06/2022 199.00p 206.00p 195.12p 200.00p 312893
28/06/2022 190.00p 197.50p 191.50p 197.50p 28801
27/06/2022 190.00p 196.40p 191.63p 195.25p 5122
24/06/2022 190.00p 193.80p 191.32p 191.75p 677844
23/06/2022 190.00p 193.30p 190.00p 190.00p 322249
22/06/2022 194.00p 199.50p 192.00p 195.00p 20404
21/06/2022 195.00p 197.00p 193.75p 195.00p 129151
20/06/2022 196.50p 198.00p 193.00p 198.00p 36937
17/06/2022 196.50p 200.00p 194.53p 200.00p 31609
16/06/2022 200.00p 200.00p 193.50p 196.50p 84172
15/06/2022 201.00p 202.00p 194.66p 199.00p 109396
14/06/2022 203.00p 206.00p 192.00p 194.75p 88714
13/06/2022 206.00p 209.00p 204.00p 208.00p 25847
10/06/2022 209.00p 211.00p 206.01p 209.00p 4500
09/06/2022 211.00p 212.00p 207.00p 209.50p 21306
08/06/2022 214.00p 217.00p 211.16p 213.50p 25023
07/06/2022 208.00p 216.39p 208.00p 208.00p 44590
06/06/2022 220.00p 220.00p 210.00p 214.00p 39943
03/06/2022 218.00p 223.00p 216.00p 220.00p 17809
02/06/2022 218.00p 223.00p 216.00p 220.00p 17809
01/06/2022 218.00p 223.00p 216.00p 220.00p 17809
31/05/2022 218.00p 224.00p 215.00p 215.00p 211020
30/05/2022 222.00p 223.00p 218.00p 219.00p 22181
27/05/2022 213.00p 216.00p 207.35p 216.00p 76551
26/05/2022 210.00p 213.00p 208.00p 212.00p 23492
25/05/2022 214.00p 214.00p 210.00p 214.00p 46775
24/05/2022 213.00p 216.00p 209.00p 216.00p 26175
23/05/2022 212.00p 220.00p 211.75p 212.00p 3126
20/05/2022 214.00p 218.00p 212.00p 213.50p 52853
19/05/2022 212.00p 212.65p 206.00p 212.00p 56415
18/05/2022 213.00p 213.37p 210.00p 213.00p 53883
17/05/2022 211.00p 211.50p 206.79p 211.50p 264129
16/05/2022 208.00p 209.65p 197.00p 205.50p 302498
13/05/2022 205.00p 208.50p 203.00p 208.50p 221019
12/05/2022 208.00p 209.86p 201.00p 201.00p 32886
11/05/2022 210.00p 212.79p 210.00p 210.00p 21880
10/05/2022 213.00p 217.50p 213.00p 214.50p 27635
09/05/2022 220.00p 221.76p 213.00p 219.00p 54507
06/05/2022 222.00p 225.00p 215.00p 219.00p 37317
05/05/2022 222.00p 225.00p 219.00p 223.00p 29044
04/05/2022 222.00p 226.00p 218.00p 226.00p 44823
03/05/2022 225.00p 229.00p 221.00p 227.50p 57157
02/05/2022 226.00p 235.00p 226.00p 230.50p 5258
29/04/2022 226.00p 235.00p 226.00p 230.50p 5258
28/04/2022 230.00p 226.50p 222.00p 224.50p 16288
27/04/2022 230.00p 230.00p 226.00p 226.50p 98470
26/04/2022 226.00p 227.70p 224.00p 225.50p 24916
25/04/2022 236.00p 229.50p 223.25p 229.50p 12137
22/04/2022 236.00p 230.50p 226.50p 229.50p 21820
21/04/2022 236.00p 230.80p 227.50p 230.00p 55859
20/04/2022 236.00p 236.00p 227.50p 230.00p 323210
19/04/2022 231.00p 239.00p 225.00p 225.00p 20660
18/04/2022 228.00p 229.50p 226.32p 229.00p 121414
15/04/2022 228.00p 229.50p 226.32p 229.00p 121414
14/04/2022 228.00p 229.50p 226.32p 229.00p 121414
13/04/2022 226.00p 232.00p 223.00p 231.00p 27381
12/04/2022 231.00p 227.36p 226.00p 227.00p 9717
11/04/2022 231.00p 229.00p 225.00p 229.00p 25321
08/04/2022 231.00p 232.00p 228.86p 232.00p 19865
07/04/2022 230.00p 230.00p 229.50p 230.00p 5404
06/04/2022 230.00p 235.00p 229.60p 232.00p 39052
05/04/2022 230.00p 234.30p 229.98p 233.50p 40104
04/04/2022 237.00p 237.00p 232.00p 234.00p 27062
01/04/2022 239.00p 234.50p 232.00p 234.50p 36383
31/03/2022 239.00p 242.89p 235.00p 237.00p 243542
30/03/2022 244.00p 244.00p 234.80p 240.00p 115690
29/03/2022 234.00p 241.00p 226.00p 240.00p 33673
28/03/2022 231.00p 242.90p 231.00p 236.50p 117516
25/03/2022 231.00p 240.00p 231.00p 235.00p 336916
24/03/2022 235.00p 238.00p 231.00p 236.50p 183748
23/03/2022 230.00p 239.00p 230.00p 235.00p 94823
22/03/2022 235.00p 239.00p 233.50p 237.00p 22087
21/03/2022 230.00p 235.00p 229.00p 234.50p 26156
18/03/2022 229.00p 231.00p 223.52p 231.00p 56261
17/03/2022 230.00p 230.00p 226.00p 228.00p 82273
16/03/2022 228.00p 229.00p 228.00p 228.50p 38180
15/03/2022 228.00p 229.67p 227.75p 228.50p 24837
14/03/2022 228.00p 229.78p 228.00p 229.00p 56671
11/03/2022 228.00p 231.35p 228.84p 230.00p 21761
10/03/2022 228.00p 231.55p 228.00p 229.50p 10952
09/03/2022 229.00p 230.00p 226.50p 228.00p 169950
08/03/2022 223.00p 236.00p 220.48p 225.00p 139612
07/03/2022 216.00p 226.45p 209.75p 222.00p 192850
04/03/2022 235.00p 236.00p 221.00p 221.00p 53432
03/03/2022 238.00p 249.62p 236.50p 236.50p 36298
02/03/2022 239.00p 244.00p 236.00p 244.00p 151053
01/03/2022 242.00p 250.43p 239.00p 239.00p 156379
28/02/2022 245.00p 245.00p 235.40p 243.50p 22581
25/02/2022 237.00p 249.91p 236.05p 245.00p 88093
24/02/2022 237.00p 241.00p 231.00p 238.00p 46497
23/02/2022 239.00p 243.00p 239.00p 241.00p 20784
22/02/2022 245.00p 247.00p 243.00p 243.00p 49397
21/02/2022 247.00p 249.00p 246.86p 249.00p 19350
18/02/2022 247.00p 252.00p 247.00p 248.50p 12872
17/02/2022 249.00p 254.00p 248.00p 248.00p 34301
16/02/2022 250.00p 252.53p 248.20p 249.00p 222093
15/02/2022 247.00p 250.00p 247.00p 248.50p 20695
14/02/2022 247.00p 254.00p 247.00p 247.00p 103864
11/02/2022 246.00p 250.00p 245.50p 250.00p 42498
10/02/2022 245.00p 248.00p 243.05p 247.00p 54059
09/02/2022 241.00p 246.76p 241.00p 246.00p 68820
08/02/2022 237.00p 242.89p 236.00p 239.00p 64535
07/02/2022 241.00p 243.00p 236.00p 240.00p 100189
04/02/2022 236.00p 237.80p 235.00p 236.00p 566860
03/02/2022 240.00p 240.00p 236.55p 237.00p 62519
02/02/2022 237.00p 240.00p 236.50p 238.00p 243574
01/02/2022 237.00p 238.00p 231.00p 233.00p 23753
31/01/2022 233.00p 237.00p 232.95p 235.00p 56165
28/01/2022 237.00p 237.00p 235.16p 237.00p 100919
27/01/2022 234.00p 237.37p 234.00p 237.00p 319952
26/01/2022 239.00p 240.00p 237.94p 240.00p 23722
25/01/2022 235.00p 238.00p 232.00p 238.00p 36249
24/01/2022 237.00p 239.43p 230.00p 234.00p 27233
21/01/2022 240.00p 242.00p 236.00p 238.00p 226539
20/01/2022 239.00p 241.00p 236.08p 241.00p 679204
19/01/2022 238.00p 240.00p 235.00p 235.00p 1071455
18/01/2022 236.00p 238.00p 235.00p 236.50p 55998
17/01/2022 240.00p 241.84p 237.90p 238.00p 294447
14/01/2022 238.00p 242.00p 237.00p 241.00p 34916
13/01/2022 239.00p 242.82p 238.00p 240.00p 42817
12/01/2022 243.00p 244.42p 238.00p 240.00p 156423
10/01/2022 242.00p 244.00p 240.00p 242.00p 90045
07/01/2022 240.00p 244.00p 239.00p 243.00p 122863
06/01/2022 241.00p 243.00p 239.00p 239.00p 222755
05/01/2022 240.00p 248.00p 237.00p 241.00p 55691
04/01/2022 242.00p 244.00p 232.62p 241.00p 85556
03/01/2022 233.00p 235.00p 231.00p 234.50p 31297
31/12/2021 233.00p 235.00p 231.00p 234.50p 31297
30/12/2021 232.00p 233.00p 230.75p 232.50p 22218
29/12/2021 232.00p 233.84p 230.00p 232.00p 61543
28/12/2021 229.00p 232.00p 229.00p 229.50p 20561
27/12/2021 229.00p 232.00p 229.00p 229.50p 20561
24/12/2021 229.00p 232.00p 229.00p 229.50p 20561
23/12/2021 229.00p 232.00p 226.80p 231.00p 12278
22/12/2021 228.00p 229.00p 223.55p 228.00p 93370
21/12/2021 226.00p 228.00p 222.00p 225.00p 14113
20/12/2021 223.00p 226.00p 220.76p 222.50p 44161
17/12/2021 224.00p 228.00p 222.38p 228.00p 51159
16/12/2021 223.00p 225.00p 222.50p 224.00p 83575
15/12/2021 216.00p 223.00p 216.00p 223.00p 75000
14/12/2021 224.00p 226.00p 220.00p 221.00p 53819
13/12/2021 224.00p 225.00p 220.00p 223.00p 467707
10/12/2021 224.00p 224.00p 220.13p 223.50p 108575
09/12/2021 226.00p 227.00p 223.00p 223.00p 27811
08/12/2021 226.00p 227.00p 218.32p 227.00p 88714
07/12/2021 227.00p 228.00p 224.09p 226.00p 20102
06/12/2021 223.00p 226.00p 222.10p 226.00p 160667
03/12/2021 223.00p 226.00p 223.00p 225.00p 65005
02/12/2021 221.00p 222.94p 221.00p 221.50p 13714
01/12/2021 217.00p 225.00p 217.00p 225.00p 175049
30/11/2021 219.00p 222.00p 215.00p 215.00p 45458
29/11/2021 223.00p 224.00p 220.60p 222.00p 91178
26/11/2021 222.00p 227.00p 219.00p 227.00p 55849
25/11/2021 228.00p 230.68p 226.50p 228.00p 65122
24/11/2021 228.00p 230.00p 224.00p 227.50p 61364
23/11/2021 228.00p 229.00p 227.50p 227.50p 82988
22/11/2021 231.00p 231.00p 227.50p 227.50p 20045
19/11/2021 230.00p 231.55p 227.00p 227.00p 120782
18/11/2021 231.00p 232.00p 229.00p 231.00p 84552
17/11/2021 226.00p 233.00p 225.00p 231.50p 184508
16/11/2021 235.00p 235.00p 227.50p 230.00p 108658
15/11/2021 231.00p 233.52p 230.00p 230.50p 109775
12/11/2021 230.00p 231.52p 227.00p 230.50p 188911
11/11/2021 228.00p 230.00p 224.40p 229.00p 470828
10/11/2021 222.00p 227.00p 221.00p 226.00p 609541
09/11/2021 230.00p 230.00p 220.00p 222.00p 254751
08/11/2021 228.00p 228.00p 226.00p 227.00p 68044
05/11/2021 234.00p 234.50p 224.00p 224.00p 433413
04/11/2021 234.00p 239.00p 233.00p 235.00p 161184
03/11/2021 236.00p 239.00p 236.00p 236.00p 243647
02/11/2021 234.00p 239.00p 234.00p 236.50p 115666
01/11/2021 231.00p 234.80p 229.21p 234.50p 112149
29/10/2021 231.00p 234.00p 229.21p 231.00p 78788
28/10/2021 231.00p 231.80p 227.00p 228.00p 127148
27/10/2021 229.00p 231.72p 222.00p 231.00p 169323
26/10/2021 229.00p 233.00p 221.00p 233.00p 117166
25/10/2021 225.00p 232.00p 225.00p 229.50p 60691
22/10/2021 230.00p 230.50p 223.00p 223.00p 47155
21/10/2021 229.00p 232.22p 228.00p 232.00p 92441
20/10/2021 230.00p 231.00p 226.33p 230.00p 156823
19/10/2021 221.00p 228.00p 219.73p 226.50p 209248
18/10/2021 222.00p 223.00p 220.67p 222.50p 49434
15/10/2021 220.00p 223.00p 220.00p 221.50p 209935
14/10/2021 216.00p 219.50p 216.00p 219.50p 125675
13/10/2021 214.00p 216.00p 212.92p 215.00p 111812
12/10/2021 213.00p 214.58p 211.00p 214.00p 171008
11/10/2021 215.00p 216.45p 212.42p 215.00p 148985
08/10/2021 216.00p 216.00p 212.00p 216.00p 44207
07/10/2021 213.00p 214.90p 211.50p 213.00p 252619
06/10/2021 214.00p 215.00p 210.00p 212.00p 83912
05/10/2021 214.00p 215.22p 213.00p 214.50p 159179

*Close Price adjusted for both dividends and splits