Aurrigo International (AURR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/11/2023 162.50p 162.50p 157.50p 162.50p 200
02/11/2023 162.50p 166.85p 157.77p 162.50p 715
01/11/2023 162.50p 166.85p 157.50p 162.50p 1624
31/10/2023 162.50p 166.25p 162.50p 162.50p 0
30/10/2023 162.50p 166.85p 162.50p 162.50p 11892
27/10/2023 162.50p 166.85p 162.50p 162.50p 4
26/10/2023 162.50p 166.25p 162.50p 162.50p 0
25/10/2023 162.50p 166.85p 162.50p 162.50p 4495
24/10/2023 162.50p 166.85p 162.50p 162.50p 1198
23/10/2023 162.50p 168.00p 162.50p 162.50p 8863
20/10/2023 162.50p 168.00p 162.50p 162.50p 6842
19/10/2023 162.50p 162.50p 156.51p 162.50p 67
18/10/2023 162.50p 162.50p 156.51p 162.50p 425
17/10/2023 162.50p 168.00p 162.50p 162.50p 3657
16/10/2023 162.50p 168.00p 162.50p 162.50p 500
13/10/2023 162.50p 162.50p 156.51p 162.50p 450
12/10/2023 165.00p 165.00p 160.00p 162.50p 9010
11/10/2023 165.00p 165.00p 165.00p 165.00p 0
10/10/2023 165.00p 168.80p 162.00p 165.00p 16867
09/10/2023 165.00p 166.90p 165.00p 165.00p 1158
06/10/2023 162.50p 167.00p 158.45p 165.00p 8159
05/10/2023 155.00p 162.50p 155.00p 162.50p 1256
04/10/2023 167.50p 173.50p 151.00p 155.00p 16542
03/10/2023 157.50p 174.00p 157.50p 167.50p 23020
02/10/2023 122.50p 153.50p 122.50p 147.50p 83064
29/09/2023 122.50p 122.50p 122.50p 122.50p 0
28/09/2023 122.50p 122.50p 122.50p 122.50p 0
27/09/2023 122.50p 127.45p 122.50p 122.50p 343
26/09/2023 122.50p 122.50p 116.50p 122.50p 868
25/09/2023 125.00p 130.00p 116.50p 122.50p 5396
22/09/2023 130.00p 133.30p 130.00p 130.00p 14087
21/09/2023 130.00p 133.30p 130.00p 130.00p 9017
20/09/2023 130.00p 130.00p 130.00p 130.00p 0
19/09/2023 130.00p 133.30p 130.00p 130.00p 5000
18/09/2023 130.00p 130.00p 130.00p 130.00p 0
15/09/2023 130.00p 130.00p 130.00p 130.00p 0
14/09/2023 130.00p 130.00p 130.00p 130.00p 0
13/09/2023 130.00p 130.00p 130.00p 130.00p 0
12/09/2023 130.00p 130.00p 130.00p 130.00p 0
11/09/2023 130.00p 133.30p 130.00p 130.00p 42571
08/09/2023 130.00p 130.00p 130.00p 130.00p 0
07/09/2023 130.00p 133.30p 130.00p 130.00p 72
06/09/2023 130.00p 133.30p 130.00p 130.00p 17440
05/09/2023 132.50p 133.30p 130.00p 130.00p 2497
04/09/2023 127.50p 127.50p 123.75p 127.50p 0
01/09/2023 127.50p 132.45p 127.50p 127.50p 16035
31/08/2023 127.50p 127.50p 123.75p 127.50p 0
30/08/2023 127.50p 127.50p 123.75p 127.50p 0
29/08/2023 127.50p 132.45p 127.50p 127.50p 7760
25/08/2023 127.50p 132.45p 127.50p 127.50p 3000
24/08/2023 127.50p 132.45p 127.50p 127.50p 747
23/08/2023 127.50p 132.45p 121.00p 127.50p 11100
22/08/2023 127.50p 127.50p 123.75p 127.50p 0
21/08/2023 127.50p 132.75p 127.50p 127.50p 230
18/08/2023 127.50p 132.75p 127.50p 127.50p 5370
17/08/2023 127.50p 127.50p 123.75p 127.50p 0
16/08/2023 127.50p 132.75p 127.50p 127.50p 3000
15/08/2023 127.50p 127.50p 122.25p 127.50p 2173
14/08/2023 127.50p 127.50p 123.75p 127.50p 0
11/08/2023 127.50p 132.75p 122.25p 127.50p 791
10/08/2023 127.50p 127.50p 123.75p 127.50p 0
09/08/2023 127.50p 132.75p 122.25p 127.50p 2249
08/08/2023 132.50p 132.75p 125.00p 127.50p 2466
07/08/2023 132.50p 136.25p 132.50p 132.50p 0
04/08/2023 132.50p 136.25p 132.50p 132.50p 0
03/08/2023 132.50p 136.25p 132.50p 132.50p 0
02/08/2023 132.50p 136.25p 132.50p 132.50p 0
01/08/2023 132.50p 132.50p 125.51p 132.50p 806
31/07/2023 132.50p 132.90p 132.50p 132.50p 3762
28/07/2023 132.50p 136.25p 132.50p 132.50p 0
27/07/2023 132.50p 136.25p 132.50p 132.50p 0
26/07/2023 132.50p 132.90p 132.50p 132.50p 5113
25/07/2023 132.50p 136.25p 132.50p 132.50p 0
24/07/2023 132.50p 136.25p 132.50p 132.50p 0
21/07/2023 132.50p 136.25p 132.50p 132.50p 0
20/07/2023 132.50p 136.25p 132.50p 132.50p 0
19/07/2023 132.50p 132.90p 132.50p 132.50p 10
18/07/2023 132.50p 136.25p 132.50p 132.50p 0
17/07/2023 132.50p 136.25p 132.50p 132.50p 0
14/07/2023 132.50p 132.50p 125.15p 132.50p 2000
13/07/2023 132.50p 132.50p 132.50p 132.50p 0
12/07/2023 132.50p 132.50p 125.15p 132.50p 809
11/07/2023 132.50p 132.50p 132.50p 132.50p 0
10/07/2023 132.50p 132.50p 125.00p 132.50p 132
07/07/2023 132.50p 132.90p 125.15p 132.50p 795
06/07/2023 132.50p 132.50p 132.50p 132.50p 0
05/07/2023 132.50p 132.90p 132.50p 132.50p 369
04/07/2023 132.50p 132.50p 132.50p 132.50p 0
03/07/2023 132.50p 132.50p 125.00p 132.50p 2000
30/06/2023 132.50p 132.50p 132.50p 132.50p 0
29/06/2023 132.50p 132.50p 132.50p 132.50p 0
28/06/2023 132.50p 132.50p 132.50p 132.50p 0
27/06/2023 132.50p 132.90p 132.50p 132.50p 367
26/06/2023 132.50p 132.90p 130.00p 132.50p 18686
23/06/2023 132.50p 132.50p 132.50p 132.50p 0
22/06/2023 132.50p 132.50p 132.50p 132.50p 0
21/06/2023 132.50p 132.50p 132.50p 132.50p 0
20/06/2023 132.50p 132.50p 132.50p 132.50p 0
19/06/2023 132.50p 132.50p 125.00p 132.50p 1000
16/06/2023 132.50p 132.50p 132.50p 132.50p 0
15/06/2023 132.50p 132.50p 132.50p 132.50p 0
14/06/2023 132.50p 132.50p 132.50p 132.50p 0
13/06/2023 132.50p 132.50p 132.50p 132.50p 0
12/06/2023 132.50p 132.50p 132.00p 132.50p 20
09/06/2023 132.50p 132.50p 132.50p 132.50p 0
08/06/2023 132.50p 132.50p 132.00p 132.50p 66
07/06/2023 132.50p 132.50p 132.50p 132.50p 0
06/06/2023 132.50p 132.50p 132.00p 132.50p 750
05/06/2023 132.50p 132.50p 125.00p 132.50p 723
02/06/2023 132.50p 132.50p 128.75p 132.50p 0
01/06/2023 132.50p 132.50p 128.75p 132.50p 0
31/05/2023 132.50p 132.50p 125.00p 132.50p 695
30/05/2023 132.50p 132.50p 128.75p 132.50p 0
26/05/2023 137.50p 137.50p 130.50p 132.50p 18927
25/05/2023 137.50p 137.50p 136.89p 137.50p 137
24/05/2023 137.50p 137.50p 136.89p 137.50p 69
23/05/2023 137.50p 137.50p 136.89p 137.50p 356
22/05/2023 137.50p 137.50p 130.00p 137.50p 1723
19/05/2023 137.50p 137.50p 136.89p 137.50p 142
18/05/2023 137.50p 137.50p 132.55p 137.50p 6828
17/05/2023 137.50p 137.50p 133.75p 137.50p 0
16/05/2023 132.50p 137.00p 132.50p 132.50p 22328
15/05/2023 132.50p 132.50p 131.00p 132.50p 0
12/05/2023 132.50p 137.00p 132.50p 132.50p 6879
11/05/2023 132.50p 137.50p 132.50p 132.50p 23500
10/05/2023 132.50p 132.50p 131.00p 132.50p 0
09/05/2023 132.50p 132.50p 131.00p 132.50p 0
05/05/2023 132.50p 132.50p 131.00p 132.50p 0
04/05/2023 132.50p 132.50p 131.00p 132.50p 0
03/05/2023 132.50p 132.50p 131.00p 132.50p 0
02/05/2023 132.50p 132.50p 125.00p 132.50p 522
28/04/2023 132.50p 132.50p 132.35p 132.50p 68
27/04/2023 132.50p 132.50p 125.75p 132.50p 2634
26/04/2023 132.50p 132.50p 131.00p 132.50p 0
25/04/2023 135.00p 135.00p 126.55p 132.50p 4216
24/04/2023 135.00p 135.00p 134.90p 135.00p 287
21/04/2023 135.00p 135.00p 130.00p 135.00p 626
20/04/2023 135.00p 135.00p 130.00p 135.00p 185
19/04/2023 135.00p 136.67p 135.00p 135.00p 0
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

*Close Price adjusted for both dividends and splits