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
17/08/2018 219.00p 220.00p 216.00p 218.00p 58108
16/08/2018 220.00p 220.00p 218.00p 218.00p 82769
15/08/2018 221.00p 221.50p 220.00p 221.00p 7181
14/08/2018 221.00p 221.00p 220.32p 221.00p 5000
13/08/2018 221.00p 221.48p 218.98p 221.00p 5854
10/08/2018 221.00p 221.00p 218.90p 221.00p 11591
09/08/2018 220.00p 221.80p 218.60p 221.00p 42407
08/08/2018 219.00p 220.00p 218.40p 220.00p 2545
07/08/2018 219.00p 219.00p 216.15p 219.00p 12637
06/08/2018 217.00p 221.00p 214.42p 219.00p 11937
03/08/2018 219.00p 219.00p 214.42p 217.00p 9949
02/08/2018 220.00p 220.00p 216.06p 219.00p 12918
01/08/2018 219.00p 219.00p 216.00p 219.00p 43929
31/07/2018 220.00p 220.00p 216.00p 219.00p 34462
30/07/2018 220.00p 220.00p 218.00p 220.00p 17573
27/07/2018 220.00p 220.00p 216.00p 220.00p 8833
26/07/2018 220.00p 220.00p 216.40p 220.00p 9788
25/07/2018 219.00p 220.00p 214.00p 220.00p 11730
24/07/2018 219.00p 219.00p 216.12p 219.00p 6302
23/07/2018 220.00p 220.00p 216.00p 219.00p 21221
20/07/2018 220.00p 220.00p 216.10p 220.00p 83278
19/07/2018 221.00p 221.00p 218.00p 220.00p 63583
18/07/2018 221.00p 221.00p 218.50p 221.00p 21423
17/07/2018 221.00p 221.00p 218.40p 221.00p 35102
16/07/2018 221.00p 221.00p 218.30p 221.00p 7791
13/07/2018 220.00p 223.00p 218.12p 221.00p 5224
12/07/2018 220.00p 222.00p 218.00p 220.00p 12874
11/07/2018 221.00p 221.00p 216.00p 220.00p 23536
10/07/2018 221.00p 221.00p 218.30p 221.00p 17448
09/07/2018 220.00p 221.00p 217.56p 221.00p 19743
06/07/2018 218.00p 219.00p 217.40p 219.00p 5870
05/07/2018 218.00p 218.00p 216.00p 216.00p 17230
04/07/2018 218.00p 219.00p 217.67p 219.00p 157237
03/07/2018 219.00p 221.50p 216.36p 218.00p 465363
02/07/2018 219.00p 219.00p 216.00p 219.00p 15704
29/06/2018 219.00p 219.06p 214.00p 219.00p 23512
28/06/2018 219.00p 219.17p 219.00p 219.00p 2508
27/06/2018 219.00p 219.29p 216.36p 219.00p 19794
26/06/2018 219.00p 221.00p 219.00p 219.00p 14414
25/06/2018 219.00p 219.30p 217.38p 219.00p 405427
22/06/2018 219.00p 219.00p 216.06p 219.00p 14757
21/06/2018 219.00p 219.84p 217.37p 219.00p 18479
20/06/2018 220.00p 220.00p 216.20p 219.00p 4900
19/06/2018 220.00p 220.00p 216.20p 220.00p 10744
18/06/2018 220.00p 220.00p 217.94p 220.00p 12662
15/06/2018 221.00p 221.00p 216.41p 220.00p 4140
14/06/2018 221.00p 221.00p 218.90p 221.00p 450
13/06/2018 222.00p 222.00p 219.02p 221.00p 18606
12/06/2018 220.00p 220.00p 218.68p 220.00p 11889
11/06/2018 218.00p 219.00p 217.00p 219.00p 68115
08/06/2018 218.00p 218.00p 216.65p 218.00p 6613
07/06/2018 218.00p 218.00p 216.10p 218.00p 1175
06/06/2018 218.00p 218.16p 216.10p 218.00p 13913
05/06/2018 218.00p 220.00p 218.00p 218.00p 8445
04/06/2018 219.00p 219.00p 216.06p 218.00p 13569
01/06/2018 220.00p 220.00p 218.03p 219.00p 14975
31/05/2018 220.00p 220.00p 218.47p 220.00p 9284
30/05/2018 221.00p 221.00p 218.36p 221.00p 18792
29/05/2018 221.00p 221.00p 218.90p 221.00p 6036
25/05/2018 221.00p 221.00p 218.90p 221.00p 7889
24/05/2018 221.00p 221.00p 219.04p 221.00p 15178
23/05/2018 222.00p 222.00p 218.72p 221.00p 9057
22/05/2018 222.00p 222.00p 220.71p 222.00p 291155
21/05/2018 221.00p 222.00p 219.14p 221.00p 23778
18/05/2018 219.00p 219.19p 218.49p 219.00p 13083
17/05/2018 219.00p 219.20p 218.12p 219.00p 13063
16/05/2018 219.00p 219.20p 218.10p 219.00p 14682
15/05/2018 217.00p 219.40p 216.24p 218.00p 61706
14/05/2018 217.00p 217.40p 216.24p 217.00p 10153
11/05/2018 216.00p 217.00p 216.00p 217.00p 26852
10/05/2018 215.00p 215.42p 214.10p 215.00p 20806
09/05/2018 213.00p 215.48p 212.52p 215.00p 12040
08/05/2018 211.00p 213.77p 211.00p 213.00p 26777
04/05/2018 210.00p 211.77p 208.84p 211.00p 9407
03/05/2018 211.00p 211.98p 211.00p 211.00p 53428
02/05/2018 212.00p 213.60p 210.80p 212.00p 16142
01/05/2018 212.00p 212.00p 210.60p 212.00p 9700
30/04/2018 211.00p 212.00p 208.60p 212.00p 39651
27/04/2018 209.00p 211.38p 209.00p 211.00p 65611
26/04/2018 209.00p 209.38p 209.00p 209.00p 10674
25/04/2018 209.00p 209.40p 208.54p 209.00p 6510
24/04/2018 209.00p 209.57p 208.36p 209.00p 16579
23/04/2018 209.00p 209.62p 208.30p 209.00p 14970
20/04/2018 209.00p 209.68p 209.00p 209.00p 35430
19/04/2018 208.00p 209.80p 207.04p 208.00p 59885
18/04/2018 206.00p 210.00p 206.00p 208.00p 38813
17/04/2018 205.00p 206.00p 204.46p 205.00p 12597
16/04/2018 205.00p 205.80p 204.44p 205.00p 27503
13/04/2018 205.00p 205.00p 204.40p 205.00p 17257
12/04/2018 205.00p 206.00p 204.22p 205.00p 18573
11/04/2018 205.00p 205.00p 204.22p 205.00p 15488
10/04/2018 202.00p 204.00p 202.00p 204.00p 33903
09/04/2018 202.00p 203.50p 202.00p 202.00p 2669
06/04/2018 202.00p 202.40p 202.00p 202.00p 7194
05/04/2018 202.00p 202.44p 200.08p 202.00p 3991
04/04/2018 200.00p 200.44p 198.04p 200.00p 29112
03/04/2018 199.00p 201.00p 197.48p 200.00p 100726
29/03/2018 199.00p 199.00p 196.06p 199.00p 35200
28/03/2018 200.50p 200.50p 196.00p 199.00p 309131
27/03/2018 201.00p 201.00p 198.00p 200.50p 24189
26/03/2018 201.00p 201.00p 198.00p 201.00p 19223
23/03/2018 201.00p 201.00p 199.08p 201.00p 13789
22/03/2018 203.00p 203.00p 198.00p 202.00p 79495
21/03/2018 203.00p 203.00p 200.00p 203.00p 8573
20/03/2018 203.00p 203.00p 202.88p 203.00p 2946
19/03/2018 203.00p 204.20p 200.06p 203.00p 7871
16/03/2018 203.00p 205.00p 203.00p 203.00p 2243
15/03/2018 203.00p 204.20p 200.00p 203.00p 12942
14/03/2018 204.00p 204.20p 202.00p 202.00p 36425
13/03/2018 204.00p 205.00p 204.00p 204.00p 12721
12/03/2018 202.00p 206.00p 200.80p 206.00p 433154
09/03/2018 202.00p 202.00p 200.76p 202.00p 10047
08/03/2018 202.00p 202.00p 200.00p 202.00p 15055
07/03/2018 202.00p 202.00p 200.04p 202.00p 10360
06/03/2018 202.00p 202.00p 201.10p 202.00p 17683
05/03/2018 202.00p 202.00p 201.20p 202.00p 2969
02/03/2018 202.00p 202.00p 202.00p 202.00p 9100
01/03/2018 202.00p 202.00p 201.50p 202.00p 52646
28/02/2018 202.00p 202.00p 201.60p 202.00p 5447
27/02/2018 202.00p 202.40p 201.96p 202.00p 38128
26/02/2018 202.00p 202.00p 200.36p 202.00p 7096
23/02/2018 202.00p 202.00p 200.40p 202.00p 22043
22/02/2018 202.00p 202.00p 201.48p 202.00p 68987
21/02/2018 201.00p 202.00p 199.20p 202.00p 24046
20/02/2018 201.00p 201.00p 198.54p 201.00p 34598
19/02/2018 201.00p 201.00p 199.36p 201.00p 38857
16/02/2018 201.00p 201.00p 198.00p 201.00p 5248
15/02/2018 201.00p 201.00p 200.70p 201.00p 1499
14/02/2018 200.00p 200.00p 198.20p 200.00p 3209
13/02/2018 199.00p 199.00p 196.30p 199.00p 105992
12/02/2018 201.00p 201.00p 196.96p 199.00p 4556
09/02/2018 201.00p 201.00p 198.00p 201.00p 14502
08/02/2018 202.00p 202.00p 198.00p 202.00p 31143
07/02/2018 203.00p 203.00p 201.00p 203.00p 58236
06/02/2018 204.00p 205.00p 200.84p 203.00p 17900
05/02/2018 208.00p 208.00p 205.14p 207.00p 50988
02/02/2018 208.00p 208.00p 207.12p 208.00p 4190
01/02/2018 208.00p 209.16p 207.04p 208.00p 7014
31/01/2018 208.00p 209.50p 207.04p 208.00p 12067
30/01/2018 210.00p 210.00p 206.76p 208.00p 11974
29/01/2018 210.00p 210.20p 208.76p 210.00p 158027
26/01/2018 210.00p 210.00p 208.00p 210.00p 13854
25/01/2018 210.00p 210.00p 208.76p 210.00p 126713
24/01/2018 211.00p 211.00p 209.44p 210.00p 60481
23/01/2018 211.00p 211.00p 210.28p 211.00p 23473
22/01/2018 211.00p 211.00p 210.10p 211.00p 19937
19/01/2018 212.00p 212.00p 210.28p 211.00p 11978
18/01/2018 212.00p 212.00p 210.64p 212.00p 14842
17/01/2018 211.00p 212.00p 210.30p 212.00p 14963
16/01/2018 211.00p 211.00p 210.32p 211.00p 23490
15/01/2018 211.00p 211.50p 210.02p 211.00p 12349
12/01/2018 212.00p 212.00p 210.46p 211.00p 9421
11/01/2018 212.00p 212.00p 211.00p 212.00p 4394
10/01/2018 212.00p 212.00p 210.00p 212.00p 13631
09/01/2018 211.00p 212.00p 208.60p 212.00p 5415
08/01/2018 210.00p 211.00p 208.02p 211.00p 19516
05/01/2018 209.00p 210.00p 208.01p 210.00p 420
04/01/2018 209.00p 209.00p 206.20p 209.00p 46172
03/01/2018 208.00p 208.00p 206.20p 208.00p 27361
02/01/2018 206.00p 208.00p 204.84p 208.00p 13421
29/12/2017 208.00p 208.00p 207.98p 208.00p 3011
28/12/2017 208.00p 208.60p 207.42p 208.00p 22034
27/12/2017 207.50p 208.00p 206.96p 208.00p 8913
22/12/2017 207.50p 207.50p 206.96p 207.50p 5394
21/12/2017 207.50p 208.10p 206.63p 207.50p 6255
20/12/2017 207.25p 208.10p 206.03p 207.50p 12456
19/12/2017 206.75p 207.25p 206.38p 207.25p 19499
18/12/2017 207.50p 207.50p 206.75p 206.75p 9339
15/12/2017 207.50p 208.00p 206.45p 207.50p 8035
14/12/2017 207.00p 207.50p 206.99p 207.50p 2000
13/12/2017 206.50p 207.00p 206.02p 207.00p 1981
12/12/2017 205.50p 206.99p 203.75p 203.75p 5161
11/12/2017 204.50p 205.80p 204.01p 205.50p 17134
08/12/2017 204.25p 204.60p 204.00p 204.50p 18045
07/12/2017 204.25p 204.38p 203.52p 204.25p 9000
06/12/2017 203.50p 204.68p 203.00p 204.25p 41192
05/12/2017 203.75p 203.75p 202.51p 203.75p 11838
04/12/2017 203.75p 203.75p 202.62p 203.75p 6289
01/12/2017 203.75p 203.75p 202.50p 203.75p 8516
30/11/2017 203.75p 203.75p 203.73p 203.75p 247
29/11/2017 203.50p 203.76p 202.00p 203.75p 33453
28/11/2017 203.50p 203.50p 202.00p 203.50p 13427
27/11/2017 204.00p 204.00p 202.59p 203.50p 7725
24/11/2017 204.50p 204.50p 203.00p 204.00p 21135
23/11/2017 204.50p 204.50p 202.00p 204.50p 11429
22/11/2017 204.00p 204.50p 203.02p 204.50p 6089
21/11/2017 203.50p 203.50p 202.03p 203.50p 11782
20/11/2017 203.50p 203.50p 202.00p 203.50p 2586
17/11/2017 203.50p 204.25p 202.00p 203.50p 28272
16/11/2017 203.00p 203.50p 202.12p 203.50p 2596
15/11/2017 203.50p 203.50p 202.00p 203.50p 30289
14/11/2017 203.50p 203.50p 202.00p 203.50p 26008
13/11/2017 205.38p 205.38p 203.04p 204.00p 30890
10/11/2017 207.50p 207.50p 204.50p 205.38p 43680
09/11/2017 207.50p 207.50p 206.00p 207.50p 13973
08/11/2017 208.50p 208.50p 206.30p 208.00p 16727
07/11/2017 208.75p 208.75p 207.85p 208.50p 40023
06/11/2017 209.25p 209.25p 207.95p 208.75p 40611
03/11/2017 209.25p 209.25p 208.50p 209.25p 46528
02/11/2017 209.50p 209.50p 209.25p 209.25p 8000

*Close Price adjusted for both dividends and splits