Aurrigo International (AURR) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aurrigo International

Date Open High Low Close* Volume
18/04/2023 135.00p 136.67p 135.00p 135.00p 0
17/04/2023 135.00p 136.67p 135.00p 135.00p 0
14/04/2023 135.00p 135.00p 134.90p 135.00p 103
13/04/2023 135.00p 136.67p 135.00p 135.00p 0
12/04/2023 135.00p 136.67p 135.00p 135.00p 0
11/04/2023 135.00p 136.67p 135.00p 135.00p 0
06/04/2023 135.00p 136.67p 135.00p 135.00p 0
05/04/2023 135.00p 135.00p 130.00p 135.00p 701
04/04/2023 135.00p 135.00p 130.00p 135.00p 66
03/04/2023 135.00p 136.67p 135.00p 135.00p 0
31/03/2023 135.00p 135.00p 131.00p 135.00p 2043
30/03/2023 135.00p 135.00p 131.00p 135.00p 1500
29/03/2023 135.00p 135.00p 130.00p 135.00p 154
28/03/2023 135.00p 135.00p 134.90p 135.00p 1465
27/03/2023 135.00p 135.00p 135.00p 135.00p 2987
24/03/2023 135.00p 136.67p 135.00p 135.00p 0
23/03/2023 135.00p 136.67p 135.00p 135.00p 0
22/03/2023 132.50p 136.67p 131.00p 135.00p 0
21/03/2023 132.50p 137.00p 132.50p 132.50p 141
20/03/2023 132.50p 132.50p 131.00p 132.50p 0
17/03/2023 132.50p 132.50p 131.00p 132.50p 0
16/03/2023 132.50p 132.50p 131.00p 132.50p 0
15/03/2023 135.00p 135.00p 125.00p 132.50p 12403
14/03/2023 135.00p 140.00p 135.00p 135.00p 1071
13/03/2023 135.00p 135.00p 131.25p 135.00p 259
10/03/2023 135.00p 140.00p 135.00p 135.00p 25
09/03/2023 135.00p 140.00p 135.00p 135.00p 281
08/03/2023 135.00p 135.00p 130.11p 135.00p 699
07/03/2023 135.00p 139.00p 130.00p 135.00p 2775
06/03/2023 135.00p 139.00p 130.00p 135.00p 474
03/03/2023 135.00p 139.00p 135.00p 135.00p 66
02/03/2023 137.50p 140.00p 133.75p 135.00p 4138
01/03/2023 137.50p 137.50p 133.75p 137.50p 1142
28/02/2023 137.50p 141.98p 137.50p 137.50p 18726
27/02/2023 137.50p 141.98p 133.67p 137.50p 1409
24/02/2023 137.50p 141.98p 137.50p 137.50p 5789
23/02/2023 137.50p 141.99p 133.50p 137.50p 6605
22/02/2023 123.50p 143.00p 123.50p 137.50p 49431
21/02/2023 130.00p 130.00p 123.50p 123.50p 10176
20/02/2023 115.00p 119.00p 115.00p 115.00p 326
17/02/2023 117.50p 122.00p 113.50p 115.00p 6671
16/02/2023 117.50p 122.00p 116.55p 117.50p 7984
15/02/2023 117.50p 125.00p 116.55p 117.50p 17079
14/02/2023 122.50p 125.00p 117.50p 117.50p 17223
13/02/2023 119.00p 119.00p 115.75p 118.50p 2358
10/02/2023 119.00p 121.49p 119.00p 119.00p 3160
09/02/2023 125.00p 125.00p 123.00p 123.00p 3250
08/02/2023 110.50p 126.98p 110.50p 125.00p 31932
07/02/2023 111.00p 122.47p 110.50p 110.50p 28180
06/02/2023 102.50p 111.00p 102.50p 111.00p 9745
03/02/2023 99.50p 102.50p 99.50p 102.50p 5227
02/02/2023 92.50p 101.75p 92.50p 99.50p 22044
01/02/2023 82.50p 94.25p 82.50p 92.50p 27645
31/01/2023 82.50p 82.50p 81.10p 82.50p 7000
30/01/2023 77.50p 83.00p 77.50p 82.50p 8500
27/01/2023 77.50p 82.00p 77.50p 77.50p 9550
26/01/2023 77.50p 78.08p 77.50p 77.50p 0
25/01/2023 77.50p 78.08p 77.50p 77.50p 0
24/01/2023 77.50p 78.08p 77.50p 77.50p 0
23/01/2023 77.50p 80.00p 77.50p 77.50p 2474
20/01/2023 77.50p 78.08p 77.50p 77.50p 0
19/01/2023 77.50p 78.09p 76.50p 77.50p 0
18/01/2023 77.50p 78.08p 77.50p 77.50p 0
17/01/2023 77.50p 78.08p 77.50p 77.50p 0
16/01/2023 77.50p 78.08p 77.50p 77.50p 0
13/01/2023 75.50p 79.00p 75.50p 77.50p 8642
12/01/2023 75.50p 75.50p 74.92p 75.50p 0
11/01/2023 75.50p 78.00p 75.50p 75.50p 116
10/01/2023 75.50p 75.50p 74.92p 75.50p 0
09/01/2023 72.50p 75.50p 72.50p 75.50p 9000
06/01/2023 72.50p 72.50p 72.50p 72.50p 0
05/01/2023 72.50p 72.50p 72.50p 72.50p 0
04/01/2023 72.50p 75.00p 72.50p 72.50p 19500
03/01/2023 69.50p 74.48p 69.50p 72.50p 6292
30/12/2022 69.50p 72.00p 69.50p 69.50p 4800
29/12/2022 69.50p 71.70p 69.50p 69.50p 11500
28/12/2022 70.50p 70.50p 69.36p 69.50p 2000
23/12/2022 74.50p 74.50p 70.31p 70.50p 11813
22/12/2022 74.50p 74.50p 74.50p 74.50p 0
21/12/2022 74.50p 74.50p 74.50p 74.50p 0
20/12/2022 74.50p 74.50p 74.50p 74.50p 0
19/12/2022 74.50p 74.50p 74.50p 74.50p 0
16/12/2022 74.00p 76.00p 72.00p 74.50p 8292
15/12/2022 74.00p 76.00p 74.00p 74.00p 42
14/12/2022 74.00p 74.00p 74.00p 74.00p 3000
13/12/2022 74.00p 74.00p 73.82p 74.00p 0
12/12/2022 74.00p 74.00p 73.82p 74.00p 0
09/12/2022 74.00p 74.00p 73.82p 74.00p 0
08/12/2022 74.00p 74.00p 73.82p 74.00p 0
07/12/2022 74.00p 74.50p 74.00p 74.00p 754
06/12/2022 74.00p 74.50p 74.00p 74.00p 987
05/12/2022 74.00p 74.00p 73.82p 74.00p 0
02/12/2022 75.50p 75.50p 72.25p 74.00p 15061
01/12/2022 77.50p 80.00p 73.00p 75.50p 16828
30/11/2022 77.50p 79.37p 77.50p 77.50p 5000
29/11/2022 77.50p 78.08p 77.50p 77.50p 0
28/11/2022 77.50p 79.40p 77.50p 77.50p 1247
25/11/2022 77.50p 78.48p 77.50p 77.50p 7701
24/11/2022 77.50p 78.08p 77.50p 77.50p 0
23/11/2022 77.50p 77.50p 75.00p 77.50p 2483
22/11/2022 77.50p 77.50p 77.50p 77.50p 0
21/11/2022 77.50p 77.50p 77.50p 77.50p 0
18/11/2022 77.50p 78.64p 77.50p 77.50p 12000
17/11/2022 77.50p 77.50p 77.50p 77.50p 0
16/11/2022 77.50p 78.70p 77.50p 77.50p 1900
15/11/2022 77.50p 78.70p 77.50p 77.50p 4701
14/11/2022 79.50p 79.50p 75.60p 77.50p 11466
11/11/2022 79.50p 79.50p 77.00p 79.50p 520
10/11/2022 79.50p 79.50p 79.50p 79.50p 0
09/11/2022 79.50p 80.70p 79.50p 79.50p 1827
08/11/2022 79.50p 81.50p 77.00p 79.50p 34478
07/11/2022 79.50p 79.50p 79.50p 79.50p 0
04/11/2022 79.50p 81.50p 77.66p 79.50p 18745
03/11/2022 79.50p 81.50p 79.50p 79.50p 6000
02/11/2022 79.50p 79.50p 79.50p 79.50p 0
01/11/2022 79.50p 82.00p 79.50p 79.50p 3598
31/10/2022 78.00p 80.00p 76.00p 78.00p 20655
28/10/2022 66.50p 80.00p 65.00p 78.00p 30482
27/10/2022 65.50p 68.00p 64.00p 66.50p 26871
26/10/2022 62.00p 67.00p 62.00p 65.50p 7768
25/10/2022 56.00p 64.00p 56.00p 62.00p 35825
24/10/2022 56.00p 56.91p 56.00p 56.00p 0
21/10/2022 56.00p 57.49p 56.00p 56.00p 98
20/10/2022 56.00p 56.91p 56.00p 56.00p 0
19/10/2022 56.00p 56.91p 56.00p 56.00p 0
18/10/2022 56.00p 56.00p 55.11p 56.00p 3250
17/10/2022 56.00p 58.00p 56.00p 56.00p 10
14/10/2022 56.00p 58.00p 56.00p 56.00p 692
13/10/2022 56.00p 56.91p 56.00p 56.00p 0
12/10/2022 56.00p 56.91p 56.00p 56.00p 0
11/10/2022 56.00p 56.91p 56.00p 56.00p 0
10/10/2022 56.00p 56.91p 56.00p 56.00p 0
07/10/2022 56.00p 58.00p 54.00p 56.00p 52003
06/10/2022 56.00p 56.00p 56.00p 56.00p 0
05/10/2022 56.00p 56.00p 54.55p 56.00p 2000
04/10/2022 56.00p 56.00p 56.00p 56.00p 0
03/10/2022 55.50p 56.88p 55.50p 56.00p 11858
30/09/2022 55.50p 57.00p 55.50p 55.50p 154
29/09/2022 55.50p 57.00p 55.50p 55.50p 850
28/09/2022 55.50p 57.00p 55.50p 55.50p 877
27/09/2022 55.50p 57.00p 55.50p 55.50p 613
26/09/2022 56.00p 57.00p 54.00p 55.50p 49377
23/09/2022 56.00p 56.00p 54.00p 56.00p 2750
22/09/2022 56.00p 56.90p 54.00p 56.00p 4826
21/09/2022 59.50p 59.50p 54.00p 56.00p 45980
20/09/2022 59.50p 60.70p 58.66p 59.50p 20889
19/09/2022 52.50p 60.70p 52.50p 59.50p 133456
16/09/2022 52.50p 60.70p 52.50p 59.50p 108456
15/09/2022 49.50p 53.68p 49.50p 52.50p 134749

*Close Price adjusted for both dividends and splits