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
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
25/04/2023 212.00p 217.00p 210.00p 216.00p 461760
24/04/2023 215.00p 215.00p 209.00p 210.00p 77988
21/04/2023 207.00p 216.56p 207.00p 216.00p 102797
20/04/2023 207.00p 214.00p 207.00p 212.00p 69099
19/04/2023 213.00p 217.00p 210.43p 212.00p 100621
18/04/2023 214.00p 216.50p 211.00p 211.00p 139212
17/04/2023 212.00p 216.50p 211.80p 212.00p 301139
14/04/2023 215.00p 215.00p 208.31p 212.00p 61862
13/04/2023 215.00p 215.00p 210.79p 214.00p 31315
12/04/2023 212.00p 212.00p 208.78p 211.00p 67064
11/04/2023 210.00p 215.60p 210.00p 211.00p 37194
06/04/2023 210.00p 210.00p 206.72p 207.00p 28087
05/04/2023 208.00p 211.88p 206.00p 206.00p 52456
04/04/2023 215.00p 215.00p 210.00p 210.00p 325348
03/04/2023 212.00p 215.00p 211.99p 215.00p 33890
31/03/2023 212.00p 214.00p 212.00p 214.00p 83873
30/03/2023 211.00p 214.00p 206.76p 213.00p 60181
29/03/2023 212.00p 213.80p 203.00p 209.00p 223484
28/03/2023 213.00p 213.00p 205.25p 210.00p 30340
27/03/2023 205.00p 209.00p 203.39p 209.00p 307645
24/03/2023 205.00p 205.00p 200.00p 204.00p 61811
23/03/2023 205.00p 205.68p 201.00p 203.50p 44950
22/03/2023 205.00p 207.50p 203.00p 205.00p 161895
21/03/2023 207.00p 208.00p 204.24p 206.00p 250336
20/03/2023 210.00p 210.13p 208.15p 209.50p 8251
17/03/2023 212.00p 227.00p 210.00p 211.00p 64657
16/03/2023 211.00p 213.00p 200.99p 211.00p 99993
15/03/2023 216.00p 216.80p 210.65p 212.00p 19368
14/03/2023 212.00p 229.00p 210.00p 214.00p 254594
13/03/2023 212.00p 222.00p 211.00p 212.00p 68515
10/03/2023 217.00p 219.00p 215.00p 217.00p 29704
09/03/2023 220.00p 221.00p 218.20p 221.00p 76079
08/03/2023 223.00p 225.00p 218.82p 221.50p 75698
07/03/2023 220.00p 228.82p 218.00p 219.50p 44935
06/03/2023 220.00p 221.00p 216.00p 221.00p 29667
03/03/2023 223.00p 226.00p 218.00p 222.00p 131348
02/03/2023 222.00p 222.84p 220.69p 222.50p 24421
01/03/2023 222.00p 224.00p 221.00p 224.00p 86373
28/02/2023 223.00p 229.00p 220.15p 223.50p 28216
27/02/2023 220.00p 225.00p 221.00p 225.00p 16678
24/02/2023 220.00p 223.00p 218.22p 223.00p 17843
23/02/2023 220.00p 223.00p 222.50p 222.50p 8300
22/02/2023 220.00p 224.00p 214.65p 221.50p 1175942
21/02/2023 224.00p 227.45p 220.00p 220.00p 44075
20/02/2023 221.00p 231.89p 221.00p 226.50p 5268
17/02/2023 223.00p 225.00p 222.00p 223.00p 82145
16/02/2023 223.00p 225.00p 221.00p 225.00p 107746
15/02/2023 222.00p 224.21p 222.00p 222.00p 12441
14/02/2023 227.00p 222.50p 222.08p 222.50p 2048
13/02/2023 227.00p 224.00p 222.00p 222.00p 52357
10/02/2023 227.00p 234.00p 224.00p 227.00p 121838
09/02/2023 227.00p 233.00p 225.00p 230.00p 46037
08/02/2023 227.00p 235.00p 219.20p 230.00p 125555
07/02/2023 227.00p 240.00p 226.00p 233.50p 83196
06/02/2023 226.00p 233.00p 226.00p 226.00p 16016
03/02/2023 231.00p 235.72p 229.00p 233.00p 17924
02/02/2023 231.00p 235.00p 223.45p 230.50p 24472
01/02/2023 231.00p 231.23p 225.87p 231.00p 56549
31/01/2023 225.00p 234.00p 221.00p 227.00p 157146
30/01/2023 220.00p 223.00p 219.20p 223.00p 7924
27/01/2023 222.00p 225.00p 214.00p 222.00p 103635
26/01/2023 218.00p 223.00p 214.00p 223.00p 75934
25/01/2023 220.00p 222.00p 218.79p 219.50p 135762
24/01/2023 215.00p 220.72p 215.00p 217.00p 267908
23/01/2023 216.00p 221.12p 214.00p 215.00p 93471
20/01/2023 219.00p 220.00p 213.00p 219.00p 66049
19/01/2023 220.00p 220.00p 212.00p 218.00p 39135
18/01/2023 214.00p 221.00p 211.50p 215.00p 202728
17/01/2023 215.00p 219.00p 211.00p 218.00p 180113
16/01/2023 214.00p 216.00p 212.78p 213.50p 153091
13/01/2023 217.00p 218.00p 210.00p 215.00p 75521
12/01/2023 210.00p 213.50p 208.00p 213.50p 392851
11/01/2023 208.00p 210.00p 205.00p 208.50p 162540
10/01/2023 208.00p 208.00p 204.00p 205.00p 96270
09/01/2023 209.00p 217.00p 205.00p 210.50p 83059
06/01/2023 205.00p 208.00p 199.69p 208.00p 183406
05/01/2023 203.00p 208.74p 200.00p 208.00p 132328
04/01/2023 196.00p 204.00p 191.37p 203.00p 205329
03/01/2023 197.00p 203.00p 192.08p 194.50p 60405
30/12/2022 199.00p 194.50p 190.00p 194.50p 15921
29/12/2022 199.00p 195.50p 192.72p 195.50p 12000
28/12/2022 199.00p 199.00p 190.00p 194.50p 24638
23/12/2022 198.50p 198.50p 190.00p 194.50p 7005
22/12/2022 202.00p 202.00p 190.00p 195.00p 59120
21/12/2022 193.00p 197.25p 190.00p 195.00p 62590
20/12/2022 203.00p 208.40p 196.50p 199.00p 21882
19/12/2022 205.00p 206.50p 202.00p 206.50p 2303
16/12/2022 205.00p 208.80p 204.00p 204.00p 76646
15/12/2022 210.00p 208.00p 203.00p 208.00p 17294
14/12/2022 210.00p 210.00p 203.00p 209.00p 27339
13/12/2022 203.00p 214.00p 203.00p 209.00p 42517
12/12/2022 210.00p 210.00p 203.00p 209.00p 36952
09/12/2022 211.00p 208.00p 204.00p 206.00p 10350
08/12/2022 211.00p 213.12p 203.50p 206.00p 62913
07/12/2022 211.00p 214.70p 208.50p 210.00p 9970
06/12/2022 218.00p 218.00p 209.60p 217.00p 65927
05/12/2022 214.00p 216.00p 212.60p 213.50p 1309579
02/12/2022 214.00p 216.50p 211.00p 216.50p 56266
01/12/2022 215.00p 215.50p 210.00p 215.50p 9752
30/11/2022 215.00p 215.00p 208.00p 213.00p 95301
29/11/2022 210.00p 213.10p 207.55p 208.50p 50143
28/11/2022 207.00p 216.00p 202.82p 209.00p 13021
25/11/2022 210.00p 212.04p 207.00p 211.50p 10665
24/11/2022 215.00p 215.00p 210.00p 212.50p 5747
23/11/2022 216.00p 217.00p 206.00p 213.00p 64354
22/11/2022 207.00p 214.00p 204.00p 214.00p 87823
21/11/2022 210.00p 213.00p 207.20p 211.00p 4365
18/11/2022 210.00p 210.72p 205.44p 210.00p 48909
17/11/2022 209.00p 210.00p 203.08p 206.00p 28359
16/11/2022 209.00p 211.05p 206.00p 207.50p 228014
15/11/2022 204.00p 213.50p 205.18p 213.50p 45193
14/11/2022 204.00p 208.50p 204.76p 208.00p 48171
11/11/2022 204.00p 212.00p 204.00p 208.00p 49584
10/11/2022 199.00p 204.00p 197.71p 204.00p 48285
09/11/2022 195.00p 200.00p 196.28p 198.75p 3259
08/11/2022 195.00p 196.50p 195.00p 196.50p 6053
07/11/2022 202.00p 202.00p 197.75p 198.50p 2569
04/11/2022 199.50p 197.75p 193.75p 197.50p 20243
03/11/2022 199.50p 200.00p 193.50p 195.25p 13134
02/11/2022 192.50p 197.05p 195.25p 196.00p 30569
01/11/2022 192.50p 198.46p 188.54p 196.00p 68231
31/10/2022 188.00p 192.00p 187.00p 192.00p 33716
28/10/2022 190.50p 191.00p 187.55p 189.75p 19246
27/10/2022 190.50p 190.50p 188.45p 190.25p 29157
26/10/2022 188.00p 189.85p 186.49p 189.25p 16822
25/10/2022 188.00p 188.95p 185.00p 188.75p 626470
24/10/2022 187.50p 189.20p 187.00p 187.50p 68484
21/10/2022 188.00p 189.25p 185.00p 189.25p 31344
20/10/2022 187.50p 189.25p 187.40p 188.75p 95145
19/10/2022 187.00p 189.75p 186.90p 187.00p 254480
18/10/2022 187.00p 187.50p 187.00p 187.50p 5783
17/10/2022 182.00p 188.25p 184.00p 188.25p 418203
14/10/2022 182.00p 186.00p 182.00p 186.00p 118039
13/10/2022 180.00p 183.40p 178.00p 178.00p 31182
12/10/2022 182.50p 191.50p 180.00p 182.00p 33041
11/10/2022 185.00p 192.00p 182.00p 183.00p 20422
10/10/2022 185.50p 193.50p 185.00p 189.50p 47414
07/10/2022 183.50p 191.60p 186.25p 188.25p 38102
06/10/2022 183.50p 190.00p 183.13p 187.00p 44259
05/10/2022 184.50p 185.93p 183.50p 183.50p 36797
04/10/2022 182.50p 185.50p 182.00p 185.50p 44859
03/10/2022 186.50p 187.89p 180.50p 187.00p 29575
30/09/2022 193.00p 192.19p 180.50p 187.25p 64127
29/09/2022 193.00p 194.00p 182.00p 186.75p 90083
28/09/2022 190.00p 194.50p 182.50p 194.50p 58174
27/09/2022 186.00p 192.48p 186.00p 190.00p 75076
26/09/2022 194.50p 195.00p 188.00p 195.00p 37532
23/09/2022 188.00p 197.20p 185.00p 185.00p 13901
22/09/2022 190.00p 197.46p 188.50p 188.50p 16030
21/09/2022 198.50p 198.50p 192.00p 194.50p 11414
20/09/2022 197.00p 198.50p 191.25p 195.50p 3501
19/09/2022 197.00p 197.99p 195.00p 195.00p 24662
16/09/2022 197.00p 197.99p 195.00p 195.00p 24662
15/09/2022 190.50p 195.50p 187.50p 191.50p 136705
14/09/2022 202.00p 203.00p 191.00p 200.00p 5330
13/09/2022 202.00p 202.00p 192.70p 193.00p 23652
12/09/2022 195.50p 203.00p 188.55p 203.00p 33860
09/09/2022 195.00p 196.60p 187.50p 187.50p 62483
08/09/2022 196.00p 196.00p 186.00p 186.00p 965996
07/09/2022 191.00p 192.50p 191.00p 191.75p 45118
06/09/2022 194.00p 199.00p 191.00p 193.25p 159266
05/09/2022 196.00p 203.00p 193.18p 199.25p 24571
02/09/2022 200.00p 202.75p 196.60p 202.75p 43596
01/09/2022 200.00p 203.00p 200.00p 201.00p 5548
31/08/2022 200.00p 205.00p 199.00p 203.00p 16514
30/08/2022 204.00p 201.50p 201.00p 201.50p 9033
29/08/2022 204.00p 204.55p 200.50p 203.00p 29912
26/08/2022 204.00p 204.55p 200.50p 203.00p 29912
25/08/2022 206.00p 206.25p 203.66p 205.00p 15837
24/08/2022 205.00p 205.00p 200.55p 204.50p 41123
23/08/2022 210.00p 210.00p 200.00p 200.00p 50883
22/08/2022 212.00p 212.27p 205.12p 210.50p 13505
19/08/2022 207.00p 215.00p 212.05p 215.00p 13964
18/08/2022 207.00p 215.00p 211.19p 215.00p 32465

*Close Price adjusted for both dividends and splits