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
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
01/11/2017 209.50p 209.50p 208.99p 209.50p 13954
31/10/2017 209.50p 209.50p 208.99p 209.50p 9896
30/10/2017 209.50p 210.67p 208.89p 209.50p 10434
27/10/2017 209.50p 209.50p 208.87p 209.50p 5575
26/10/2017 209.50p 209.50p 208.87p 209.50p 4892
25/10/2017 209.00p 210.67p 208.87p 209.50p 23132
24/10/2017 209.00p 210.00p 207.84p 209.00p 23985
23/10/2017 209.00p 209.00p 207.84p 209.00p 13029
20/10/2017 208.50p 208.63p 207.68p 208.63p 18499
19/10/2017 208.50p 209.67p 207.50p 208.50p 24398
18/10/2017 207.50p 209.20p 206.25p 208.50p 24207
17/10/2017 206.50p 208.00p 205.15p 207.50p 87668
16/10/2017 206.50p 206.50p 205.03p 206.50p 30362
13/10/2017 206.50p 206.50p 206.00p 206.50p 23325
12/10/2017 206.50p 206.50p 206.50p 206.50p 5973
11/10/2017 206.50p 206.50p 206.50p 206.50p 18683
10/10/2017 207.00p 207.00p 206.50p 206.50p 41185
09/10/2017 206.50p 207.00p 206.50p 207.00p 91943
06/10/2017 206.50p 206.50p 206.50p 206.50p 28525
05/10/2017 206.50p 207.00p 206.50p 206.50p 25480
04/10/2017 207.50p 207.50p 206.50p 207.00p 22829
03/10/2017 207.50p 207.50p 207.50p 207.50p 11458
02/10/2017 206.00p 207.50p 206.00p 207.50p 48169
29/09/2017 206.00p 206.00p 206.00p 206.00p 38923
28/09/2017 206.00p 206.00p 206.00p 206.00p 12085
27/09/2017 206.00p 206.00p 206.00p 206.00p 7194
26/09/2017 206.00p 206.00p 206.00p 206.00p 4276
25/09/2017 206.00p 206.00p 206.00p 206.00p 9677
22/09/2017 206.00p 206.00p 206.00p 206.00p 13555
21/09/2017 205.50p 206.00p 205.50p 206.00p 23241
20/09/2017 205.50p 205.50p 205.50p 205.50p 36900
19/09/2017 205.50p 205.50p 205.50p 205.50p 34752
18/09/2017 205.50p 205.50p 205.50p 205.50p 35193
15/09/2017 206.00p 206.00p 205.50p 205.50p 52995
14/09/2017 205.50p 206.00p 205.50p 206.00p 47759
13/09/2017 205.00p 205.50p 205.00p 205.50p 89209
12/09/2017 202.50p 205.00p 202.50p 205.00p 71794
11/09/2017 202.50p 202.50p 202.50p 202.50p 34748
08/09/2017 202.50p 202.50p 202.50p 202.50p 3078
07/09/2017 202.50p 202.50p 202.50p 202.50p 2500
06/09/2017 202.50p 202.50p 202.50p 202.50p 121
05/09/2017 202.50p 202.50p 202.50p 202.50p 26469
04/09/2017 202.50p 203.00p 202.50p 202.50p 386
01/09/2017 203.00p 203.00p 203.00p 203.00p 7282
31/08/2017 203.00p 203.00p 203.00p 203.00p 14691
30/08/2017 202.50p 203.00p 202.00p 203.00p 7000
29/08/2017 202.50p 202.50p 202.50p 202.50p 1858
25/08/2017 202.50p 202.50p 202.50p 202.50p 1483
24/08/2017 202.00p 202.50p 202.00p 202.50p 25459
23/08/2017 202.00p 202.00p 202.00p 202.00p 19105
22/08/2017 202.00p 202.00p 202.00p 202.00p 2010
21/08/2017 202.00p 202.00p 202.00p 202.00p 12366
18/08/2017 202.50p 202.50p 202.00p 202.00p 29765
17/08/2017 202.50p 202.50p 202.50p 202.50p 45849
16/08/2017 202.50p 202.50p 202.50p 202.50p 3938
15/08/2017 202.00p 202.50p 202.00p 202.50p 12459
14/08/2017 202.00p 202.00p 202.00p 202.00p 30149
11/08/2017 202.50p 202.50p 202.00p 202.00p 58962
10/08/2017 203.00p 203.00p 202.50p 202.50p 7650
09/08/2017 203.00p 203.00p 203.00p 203.00p 35399
08/08/2017 201.50p 203.00p 201.00p 203.00p 12000
07/08/2017 201.50p 201.50p 201.50p 201.50p 52981
04/08/2017 200.50p 201.50p 200.50p 201.50p 664
03/08/2017 200.00p 200.50p 200.50p 200.50p 49
02/08/2017 200.50p 200.50p 200.50p 200.50p 19155
01/08/2017 200.50p 200.50p 200.50p 200.50p 30274
31/07/2017 200.50p 200.50p 200.50p 200.50p 2233
28/07/2017 200.00p 200.50p 200.00p 200.50p 12384
27/07/2017 200.00p 200.00p 200.00p 200.00p 1289
26/07/2017 199.50p 200.00p 199.50p 200.00p 31422
25/07/2017 199.50p 199.50p 199.00p 199.50p 16305
24/07/2017 198.50p 199.00p 198.50p 199.00p 34338
21/07/2017 197.50p 199.00p 198.00p 198.50p 26491
20/07/2017 197.50p 199.00p 197.50p 199.00p 12700
19/07/2017 197.50p 197.50p 196.50p 197.50p 16503
18/07/2017 196.75p 196.75p 196.50p 196.50p 51987
17/07/2017 196.75p 196.75p 196.50p 196.75p 13637
14/07/2017 196.00p 196.50p 196.00p 196.50p 8501
13/07/2017 196.00p 196.00p 196.00p 196.00p 5711
12/07/2017 194.50p 196.00p 194.50p 196.00p 10728
11/07/2017 195.00p 195.00p 194.50p 194.50p 1029
10/07/2017 194.50p 194.50p 194.50p 194.50p 3013
07/07/2017 194.00p 194.50p 194.00p 194.50p 9689
06/07/2017 194.00p 194.00p 194.00p 194.00p 3639
05/07/2017 194.50p 194.50p 194.00p 194.00p 50752
04/07/2017 196.00p 196.00p 194.50p 194.50p 16324
03/07/2017 196.00p 196.00p 196.00p 196.00p 2426
30/06/2017 196.00p 196.00p 196.00p 196.00p 19769
29/06/2017 196.50p 196.50p 196.00p 196.00p 15579
28/06/2017 196.50p 196.50p 196.50p 196.50p 11767
27/06/2017 196.50p 196.50p 196.50p 196.50p 19255
26/06/2017 197.00p 197.00p 196.50p 196.50p 1913
23/06/2017 197.50p 197.50p 197.00p 197.00p 16354
22/06/2017 199.50p 199.50p 197.50p 197.50p 0
21/06/2017 200.00p 200.00p 199.50p 199.50p 0
20/06/2017 200.00p 200.00p 200.00p 200.00p 0
19/06/2017 200.00p 200.00p 200.00p 200.00p 0
16/06/2017 199.00p 200.00p 198.00p 200.00p 22683
15/06/2017 198.50p 199.00p 197.33p 199.00p 28456
14/06/2017 197.50p 198.50p 197.40p 198.50p 29505
13/06/2017 197.50p 197.50p 195.00p 197.50p 6517
12/06/2017 196.50p 197.50p 196.50p 197.50p 150
09/06/2017 196.50p 196.95p 195.00p 196.50p 31088
08/06/2017 198.50p 198.50p 197.50p 197.50p 0
07/06/2017 200.00p 200.00p 196.00p 198.50p 14752
06/06/2017 200.00p 200.00p 198.76p 200.00p 2621
05/06/2017 201.00p 201.00p 199.00p 200.00p 38659
02/06/2017 201.00p 201.00p 199.20p 201.00p 15500
01/06/2017 201.00p 201.00p 199.00p 201.00p 11982
31/05/2017 201.00p 201.00p 200.71p 201.00p 5547
30/05/2017 201.00p 201.00p 201.00p 201.00p 0
26/05/2017 201.00p 201.00p 200.68p 201.00p 37321
25/05/2017 201.00p 201.00p 200.72p 201.00p 3584
24/05/2017 200.75p 200.75p 200.50p 200.75p 18384
23/05/2017 200.50p 200.50p 200.34p 200.50p 25670
22/05/2017 200.50p 200.50p 199.00p 200.50p 35173
19/05/2017 200.50p 200.68p 199.15p 200.50p 33296
18/05/2017 200.50p 200.50p 200.50p 200.50p 0
17/05/2017 200.50p 200.74p 199.00p 200.50p 41935
16/05/2017 200.00p 200.80p 200.00p 200.50p 7021
15/05/2017 200.50p 200.98p 199.78p 200.50p 12723
12/05/2017 200.50p 201.00p 199.75p 200.50p 18367
11/05/2017 198.50p 200.50p 198.50p 200.50p 37319
10/05/2017 197.00p 200.00p 197.00p 199.00p 38508
09/05/2017 196.50p 197.90p 196.32p 197.00p 17928
08/05/2017 196.50p 197.60p 196.50p 197.00p 22060
05/05/2017 196.00p 197.43p 196.00p 196.50p 10458
04/05/2017 196.00p 197.24p 196.00p 196.00p 6305
03/05/2017 194.00p 197.00p 194.00p 196.00p 8070
02/05/2017 193.00p 194.25p 192.75p 193.50p 8701
28/04/2017 192.50p 193.25p 192.50p 192.50p 4500
27/04/2017 192.50p 193.40p 192.50p 192.50p 44463
26/04/2017 192.00p 193.64p 192.00p 192.50p 1946
25/04/2017 190.50p 193.80p 190.50p 192.00p 52173
24/04/2017 189.00p 194.00p 188.00p 190.50p 32655
21/04/2017 187.25p 189.00p 186.78p 188.50p 38058
20/04/2017 187.00p 187.93p 187.00p 187.25p 6392
19/04/2017 187.00p 187.45p 186.55p 187.00p 14998
18/04/2017 187.00p 187.45p 186.55p 187.00p 40859
13/04/2017 187.25p 189.00p 186.95p 187.00p 30250
12/04/2017 186.75p 188.00p 186.37p 187.25p 10349
11/04/2017 186.25p 187.22p 185.37p 186.75p 28271
10/04/2017 186.25p 187.22p 185.63p 186.25p 11460
07/04/2017 186.25p 186.25p 185.00p 186.25p 4215
06/04/2017 186.75p 186.75p 185.00p 186.25p 27189
05/04/2017 186.75p 186.75p 186.75p 186.75p 0
04/04/2017 186.75p 186.75p 186.00p 186.75p 5864
03/04/2017 187.25p 187.25p 186.57p 186.75p 20593
31/03/2017 187.25p 187.25p 187.00p 187.25p 28381
30/03/2017 187.25p 187.25p 187.20p 187.25p 8000
29/03/2017 187.50p 187.50p 187.25p 187.25p 16031
28/03/2017 187.50p 187.69p 187.50p 187.50p 9749
27/03/2017 187.50p 187.78p 187.10p 187.50p 31366
24/03/2017 187.50p 187.78p 187.11p 187.50p 13149
23/03/2017 187.50p 187.85p 187.11p 187.50p 37886
22/03/2017 187.50p 187.85p 187.20p 187.50p 26674
21/03/2017 187.50p 187.90p 187.50p 187.50p 16894
20/03/2017 187.50p 187.71p 187.18p 187.50p 8621
17/03/2017 187.00p 187.44p 187.00p 187.00p 14551
16/03/2017 185.50p 187.46p 185.50p 187.00p 2807
15/03/2017 186.50p 187.25p 186.50p 186.50p 17948
14/03/2017 186.50p 187.25p 186.50p 186.50p 7850
13/03/2017 186.00p 186.00p 185.43p 185.50p 19239
10/03/2017 185.00p 186.00p 184.98p 186.00p 11200
09/03/2017 185.25p 185.25p 184.55p 185.00p 5539
08/03/2017 186.50p 187.00p 186.50p 187.00p 0
07/03/2017 186.00p 186.50p 185.99p 186.50p 4433
06/03/2017 185.50p 186.00p 183.25p 186.00p 17853
03/03/2017 186.50p 186.50p 182.30p 185.50p 70138
02/03/2017 186.50p 186.50p 185.36p 186.50p 51816
01/03/2017 185.00p 186.50p 184.00p 186.50p 37698
28/02/2017 185.00p 185.38p 184.00p 185.00p 15364
27/02/2017 184.88p 185.00p 184.88p 185.00p 0
24/02/2017 184.88p 185.75p 184.70p 184.88p 3452
23/02/2017 184.88p 185.22p 184.88p 184.88p 2728
22/02/2017 185.00p 185.38p 184.62p 184.88p 11774
21/02/2017 183.50p 185.85p 182.93p 184.50p 33691

*Close Price adjusted for both dividends and splits