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
12/03/2020 178.50p 182.00p 167.45p 167.50p 113128
11/03/2020 191.00p 192.92p 185.00p 189.50p 75083
10/03/2020 189.50p 197.00p 187.55p 192.00p 41216
09/03/2020 180.00p 192.00p 176.10p 188.00p 91317
06/03/2020 198.00p 201.93p 190.00p 196.00p 54905
05/03/2020 212.00p 213.83p 198.00p 203.00p 89592
04/03/2020 211.00p 214.50p 211.00p 212.00p 9166
03/03/2020 208.00p 214.00p 208.00p 211.00p 42268
02/03/2020 205.00p 210.00p 203.64p 206.00p 233928
28/02/2020 192.00p 206.00p 187.00p 203.00p 196752
27/02/2020 214.00p 214.00p 200.00p 203.00p 65540
26/02/2020 221.00p 221.00p 212.00p 216.00p 80104
25/02/2020 225.00p 225.00p 221.60p 222.00p 63954
24/02/2020 231.00p 231.00p 221.00p 225.00p 63146
21/02/2020 232.00p 232.00p 230.00p 231.00p 17853
20/02/2020 232.00p 232.00p 230.00p 232.00p 33976
19/02/2020 232.00p 232.00p 228.61p 232.00p 28659
18/02/2020 233.00p 233.00p 230.00p 232.00p 25915
17/02/2020 233.00p 233.00p 230.00p 233.00p 120116
14/02/2020 233.00p 233.00p 230.00p 232.00p 217220
13/02/2020 233.00p 233.00p 230.00p 233.00p 63163
12/02/2020 233.00p 233.00p 230.00p 233.00p 39161
11/02/2020 235.00p 235.00p 230.00p 233.00p 52012
10/02/2020 235.00p 235.00p 232.00p 235.00p 25968
07/02/2020 235.00p 237.94p 232.36p 235.00p 203048
06/02/2020 234.00p 235.30p 232.08p 234.00p 246797
05/02/2020 234.00p 234.00p 232.00p 234.00p 20459
04/02/2020 233.00p 233.00p 230.12p 233.00p 24554
03/02/2020 234.00p 234.00p 230.00p 233.00p 51336
31/01/2020 235.00p 235.00p 232.00p 234.00p 26002
30/01/2020 235.00p 235.84p 232.00p 232.00p 32234
29/01/2020 235.00p 235.00p 232.06p 235.00p 266222
28/01/2020 234.00p 235.00p 232.00p 235.00p 19140
27/01/2020 237.00p 237.20p 232.04p 234.00p 434937
24/01/2020 237.00p 238.50p 236.20p 238.00p 129689
23/01/2020 238.00p 242.00p 237.24p 242.00p 346
22/01/2020 238.00p 239.96p 236.44p 238.00p 28262
21/01/2020 236.00p 237.00p 235.19p 237.00p 32221
20/01/2020 236.00p 237.96p 234.24p 236.00p 227166
17/01/2020 235.00p 236.00p 232.36p 236.00p 20640
16/01/2020 235.00p 235.00p 232.00p 235.00p 9952
15/01/2020 236.00p 236.00p 234.00p 236.00p 12951
14/01/2020 235.00p 236.00p 233.88p 236.00p 21946
13/01/2020 235.00p 235.98p 234.02p 235.00p 34114
10/01/2020 234.00p 239.00p 234.00p 235.00p 28016
09/01/2020 234.00p 235.96p 232.00p 234.00p 12424
08/01/2020 235.00p 235.00p 232.00p 234.00p 19257
07/01/2020 236.00p 236.00p 232.00p 234.00p 22531
06/01/2020 236.00p 236.75p 232.00p 236.00p 44104
03/01/2020 237.00p 237.00p 234.42p 237.00p 6681
02/01/2020 237.00p 238.00p 234.25p 236.00p 47777
01/01/2020 238.00p 238.22p 234.06p 237.00p 32539
31/12/2019 238.00p 238.22p 234.06p 237.00p 32539
30/12/2019 238.00p 238.28p 236.00p 238.00p 89598
27/12/2019 238.00p 239.24p 236.25p 238.00p 94889
26/12/2019 236.00p 236.00p 232.88p 236.00p 10054
25/12/2019 236.00p 236.00p 232.88p 236.00p 10054
24/12/2019 236.00p 236.00p 232.88p 236.00p 10054
23/12/2019 236.00p 236.00p 232.08p 236.00p 32305
20/12/2019 238.00p 238.00p 236.04p 238.00p 32361
19/12/2019 238.00p 238.00p 233.00p 238.00p 47146
18/12/2019 237.00p 238.00p 234.44p 238.00p 32120
17/12/2019 235.00p 236.00p 232.88p 235.00p 69952
16/12/2019 229.00p 235.90p 228.88p 235.00p 403173
13/12/2019 222.00p 234.00p 222.00p 229.00p 2227273
12/12/2019 219.00p 219.00p 216.04p 218.00p 20988
11/12/2019 218.00p 219.00p 216.06p 219.00p 20004
10/12/2019 220.00p 220.00p 216.40p 218.00p 28505
09/12/2019 219.00p 220.00p 216.40p 220.00p 24161
06/12/2019 218.00p 220.68p 216.06p 219.00p 258537
05/12/2019 218.00p 218.00p 216.04p 218.00p 6409
04/12/2019 220.00p 220.00p 215.00p 218.00p 179420
03/12/2019 220.00p 222.00p 218.44p 220.00p 86261
02/12/2019 219.00p 221.00p 218.72p 220.00p 29781
29/11/2019 217.00p 220.00p 216.35p 219.00p 26084
28/11/2019 216.00p 217.44p 214.00p 217.00p 74275
27/11/2019 216.00p 216.00p 214.30p 215.00p 49168
26/11/2019 215.00p 215.50p 212.48p 215.00p 28361
25/11/2019 213.00p 215.56p 210.66p 214.00p 49320
22/11/2019 212.00p 212.36p 209.00p 212.00p 77635
21/11/2019 213.00p 214.38p 210.44p 212.00p 33174
20/11/2019 212.00p 214.86p 211.42p 213.00p 9158
19/11/2019 211.00p 214.93p 210.90p 213.00p 50697
18/11/2019 211.00p 211.92p 208.76p 211.00p 70849
15/11/2019 211.00p 211.84p 208.69p 211.00p 37913
14/11/2019 211.00p 211.67p 208.60p 211.00p 32066
13/11/2019 211.00p 211.84p 208.00p 211.00p 10938
12/11/2019 210.00p 212.00p 208.32p 211.00p 12062
11/11/2019 209.00p 210.00p 206.00p 210.00p 69901
08/11/2019 209.00p 210.00p 208.01p 210.00p 4804
07/11/2019 208.00p 208.00p 205.20p 208.00p 1356
06/11/2019 208.00p 208.42p 204.88p 208.00p 85878
05/11/2019 207.00p 212.00p 205.32p 208.00p 52411
04/11/2019 208.00p 208.42p 205.08p 207.00p 45346
01/11/2019 207.00p 207.00p 207.00p 207.00p 10000
31/10/2019 207.00p 208.35p 205.08p 207.00p 12658
30/10/2019 207.00p 208.42p 205.08p 207.00p 19352
29/10/2019 208.00p 208.00p 205.00p 207.00p 10883
28/10/2019 208.00p 208.00p 208.00p 208.00p 14087
25/10/2019 208.00p 210.72p 204.96p 208.00p 20467
24/10/2019 208.00p 208.00p 204.08p 208.00p 145508
23/10/2019 211.00p 211.00p 204.06p 208.00p 15531
22/10/2019 211.00p 211.00p 208.06p 211.00p 2235
21/10/2019 208.00p 210.00p 206.28p 210.00p 15581
18/10/2019 208.00p 209.40p 206.28p 208.00p 22798
17/10/2019 206.00p 208.00p 203.00p 208.00p 62679
16/10/2019 207.00p 209.30p 204.00p 206.00p 52114
15/10/2019 204.00p 207.00p 202.04p 207.00p 31181
14/10/2019 201.50p 203.40p 199.05p 203.00p 21556
11/10/2019 197.00p 202.41p 195.05p 201.50p 265189
10/10/2019 197.00p 197.00p 195.08p 197.00p 21623
09/10/2019 197.00p 197.00p 194.00p 197.00p 43415
08/10/2019 196.50p 197.00p 193.00p 197.00p 19341
07/10/2019 197.00p 197.00p 193.00p 196.50p 11281
04/10/2019 196.50p 197.13p 193.50p 197.00p 18763
03/10/2019 197.00p 197.00p 193.05p 195.50p 17701
02/10/2019 198.00p 198.00p 197.00p 197.00p 29471
01/10/2019 198.00p 198.00p 197.41p 198.00p 10252
30/09/2019 198.00p 198.00p 196.25p 198.00p 16715
27/09/2019 198.00p 198.00p 197.00p 198.00p 41496
26/09/2019 196.00p 198.44p 195.02p 198.00p 22005
25/09/2019 194.00p 197.00p 193.92p 196.00p 33494
24/09/2019 192.50p 194.00p 190.76p 192.50p 92230
23/09/2019 191.50p 194.00p 190.04p 192.00p 28369
20/09/2019 190.00p 192.96p 189.25p 191.00p 80694
19/09/2019 189.50p 190.00p 189.50p 190.00p 0
18/09/2019 189.50p 189.50p 187.05p 189.50p 28189
17/09/2019 189.50p 190.70p 187.05p 189.50p 25385
16/09/2019 188.00p 188.00p 186.36p 188.00p 1020
13/09/2019 185.50p 189.00p 185.48p 189.00p 124060
12/09/2019 184.50p 188.00p 184.50p 188.00p 34244
11/09/2019 184.00p 187.23p 181.56p 184.50p 38953
10/09/2019 182.00p 183.00p 181.04p 183.00p 67061
09/09/2019 183.00p 185.00p 178.08p 182.00p 49173
06/09/2019 182.00p 183.00p 178.00p 183.00p 68649
05/09/2019 183.00p 183.00p 180.00p 182.00p 27131
04/09/2019 181.00p 183.00p 179.65p 183.00p 39222
03/09/2019 183.50p 183.50p 178.00p 180.50p 17773
02/09/2019 183.50p 183.84p 180.00p 183.50p 9964
30/08/2019 183.50p 183.50p 181.99p 183.50p 14705
29/08/2019 181.50p 183.50p 180.50p 183.50p 12165
28/08/2019 182.50p 182.50p 178.08p 181.50p 11282
27/08/2019 180.50p 183.10p 179.17p 182.50p 47077
23/08/2019 180.50p 180.98p 179.15p 180.50p 26335
22/08/2019 180.00p 180.68p 178.20p 180.50p 31504
21/08/2019 179.50p 180.32p 178.05p 180.00p 26751
20/08/2019 179.00p 179.95p 176.05p 179.50p 21462
19/08/2019 178.00p 179.72p 175.05p 179.00p 22347
16/08/2019 178.00p 179.00p 176.20p 178.00p 5444
15/08/2019 180.00p 181.28p 175.00p 177.50p 23076
14/08/2019 181.50p 182.62p 178.05p 180.50p 13807
13/08/2019 183.00p 183.00p 179.20p 181.50p 9138
12/08/2019 183.50p 184.14p 180.06p 183.00p 38632
09/08/2019 181.50p 183.95p 180.03p 181.50p 35321
08/08/2019 181.00p 183.00p 179.14p 181.50p 31929
07/08/2019 180.50p 184.00p 178.20p 181.00p 31769
06/08/2019 184.50p 184.50p 178.64p 180.00p 46645
05/08/2019 186.00p 186.00p 181.00p 184.50p 23637
02/08/2019 188.00p 189.00p 183.00p 187.50p 43316
01/08/2019 191.00p 191.00p 186.00p 189.50p 14625
31/07/2019 192.00p 192.00p 188.00p 191.00p 33225
30/07/2019 192.50p 192.50p 189.00p 192.00p 16217
29/07/2019 192.50p 192.50p 190.00p 192.50p 43064
26/07/2019 193.00p 193.00p 190.07p 193.00p 24450
25/07/2019 193.00p 193.00p 190.11p 193.00p 27038
24/07/2019 193.00p 193.00p 190.00p 193.00p 60085
23/07/2019 193.00p 193.00p 190.06p 193.00p 27710
22/07/2019 194.00p 194.00p 191.02p 193.00p 37450
19/07/2019 194.00p 195.00p 192.00p 194.00p 21670
18/07/2019 194.00p 194.00p 191.25p 194.00p 35536
17/07/2019 194.00p 194.00p 192.20p 194.00p 24993
16/07/2019 194.00p 195.00p 192.24p 194.00p 353252
15/07/2019 193.00p 194.08p 191.75p 194.00p 6248
12/07/2019 189.50p 194.23p 188.24p 192.50p 99833
11/07/2019 189.50p 190.37p 187.50p 190.00p 48758
10/07/2019 189.50p 190.37p 187.75p 189.50p 56372
09/07/2019 189.50p 192.00p 187.15p 189.50p 179674
08/07/2019 191.00p 191.00p 187.05p 189.50p 77970
05/07/2019 190.50p 191.00p 189.00p 191.00p 246703
04/07/2019 190.50p 191.50p 188.00p 190.50p 36309
03/07/2019 190.50p 190.50p 188.00p 190.50p 41197
02/07/2019 189.50p 190.00p 188.00p 190.00p 16314
01/07/2019 190.00p 190.00p 188.00p 190.00p 217848
28/06/2019 190.00p 190.00p 188.45p 190.00p 40952
27/06/2019 190.00p 190.00p 188.00p 190.00p 15015
26/06/2019 190.50p 190.50p 188.00p 190.00p 13495
25/06/2019 193.00p 193.00p 187.50p 190.50p 49283
24/06/2019 194.00p 194.00p 191.50p 194.00p 48951
21/06/2019 193.50p 194.00p 191.00p 194.00p 180324
20/06/2019 193.50p 193.50p 190.50p 193.50p 40733
19/06/2019 193.50p 193.50p 190.00p 193.50p 48042
18/06/2019 194.00p 194.00p 192.00p 194.00p 19477
17/06/2019 194.00p 194.00p 192.00p 194.00p 28241
14/06/2019 194.00p 194.00p 191.00p 194.00p 16829
13/06/2019 194.00p 194.00p 192.00p 194.00p 60489
12/06/2019 194.00p 194.00p 192.00p 194.00p 1452536
11/06/2019 194.00p 194.00p 191.00p 194.00p 72145
10/06/2019 193.50p 193.50p 191.00p 193.50p 24009
07/06/2019 193.00p 193.50p 190.00p 193.50p 52702
06/06/2019 194.00p 194.36p 192.00p 194.00p 37320

*Close Price adjusted for both dividends and splits