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
20/02/2017 183.50p 183.50p 182.93p 183.50p 2100
17/02/2017 183.50p 185.00p 182.93p 183.50p 12945
16/02/2017 183.00p 183.84p 182.60p 183.50p 15898
15/02/2017 183.00p 184.00p 183.00p 183.00p 20534
14/02/2017 182.50p 183.75p 182.50p 183.00p 2703
13/02/2017 182.00p 184.00p 181.90p 182.50p 8118
10/02/2017 180.00p 182.00p 180.00p 181.50p 26143
09/02/2017 181.00p 181.00p 180.00p 180.00p 22886
08/02/2017 179.50p 180.40p 178.63p 179.50p 2008
07/02/2017 179.50p 180.40p 178.60p 179.50p 13525
06/02/2017 179.50p 180.37p 179.50p 179.50p 3198
03/02/2017 179.00p 180.20p 178.45p 179.50p 7105
02/02/2017 178.50p 180.20p 177.60p 179.00p 6947
01/02/2017 178.50p 178.50p 176.75p 178.50p 938
31/01/2017 179.50p 179.50p 178.50p 178.50p 0
30/01/2017 180.00p 180.96p 178.33p 179.50p 48876
27/01/2017 180.00p 180.36p 180.00p 180.00p 16500
26/01/2017 180.50p 180.50p 178.00p 180.00p 58
25/01/2017 180.50p 180.95p 180.50p 180.50p 130
24/01/2017 180.50p 181.45p 178.55p 180.50p 11904
23/01/2017 181.50p 181.50p 180.50p 180.50p 17248
20/01/2017 182.50p 182.50p 180.00p 181.50p 13563
19/01/2017 182.50p 182.50p 182.25p 182.50p 5900
18/01/2017 182.50p 182.50p 182.25p 182.50p 9279
17/01/2017 182.50p 182.50p 180.00p 182.50p 23089
16/01/2017 182.50p 182.90p 180.00p 182.50p 19862
13/01/2017 182.50p 183.50p 180.00p 182.50p 22657
12/01/2017 181.50p 182.50p 180.00p 182.50p 10820
11/01/2017 178.50p 184.00p 178.50p 181.50p 53705
10/01/2017 175.50p 178.50p 175.50p 178.50p 25502
09/01/2017 175.50p 177.00p 174.00p 177.00p 31512
06/01/2017 175.50p 176.70p 175.50p 175.50p 14567
05/01/2017 174.50p 177.00p 174.50p 175.00p 44650
04/01/2017 173.50p 174.50p 172.20p 174.50p 11692
03/01/2017 173.50p 173.50p 172.33p 173.50p 4626
30/12/2016 173.50p 174.67p 172.33p 173.50p 10057
29/12/2016 173.50p 173.50p 172.33p 173.50p 7109
28/12/2016 173.00p 174.00p 172.87p 173.50p 12582
23/12/2016 173.00p 173.78p 172.87p 173.00p 19284
22/12/2016 173.00p 173.00p 171.81p 173.00p 35747
21/12/2016 174.00p 174.00p 172.10p 173.00p 17444
20/12/2016 173.00p 173.00p 172.88p 173.00p 13240
19/12/2016 173.00p 173.00p 171.00p 173.00p 26322
16/12/2016 173.00p 173.00p 171.00p 173.00p 10143
15/12/2016 173.00p 173.00p 172.06p 173.00p 28969
14/12/2016 173.00p 173.50p 172.06p 173.00p 13207
13/12/2016 173.00p 173.00p 172.02p 173.00p 13613
12/12/2016 173.00p 173.00p 172.02p 173.00p 30938
09/12/2016 172.50p 172.50p 172.47p 172.50p 26205
08/12/2016 172.00p 172.50p 171.02p 172.50p 10676
07/12/2016 171.50p 171.50p 171.17p 171.50p 5163
06/12/2016 172.00p 173.50p 170.00p 171.50p 36037
05/12/2016 173.50p 173.50p 171.00p 173.50p 4489
02/12/2016 173.50p 173.50p 172.95p 173.50p 11695
01/12/2016 174.50p 174.55p 173.00p 173.50p 20943
30/11/2016 174.50p 174.83p 172.00p 174.50p 25273
29/11/2016 174.50p 174.79p 173.00p 174.50p 9168
28/11/2016 174.50p 174.83p 173.00p 174.50p 15545
25/11/2016 174.50p 174.83p 173.00p 174.50p 8033
24/11/2016 174.50p 175.00p 174.50p 174.50p 100
23/11/2016 173.00p 174.50p 173.00p 174.50p 8513
22/11/2016 172.00p 173.56p 170.00p 173.00p 21853
21/11/2016 171.50p 172.00p 170.00p 172.00p 1298
18/11/2016 171.50p 171.50p 171.47p 171.50p 3000
17/11/2016 170.50p 173.00p 170.50p 173.00p 16091
16/11/2016 169.00p 171.00p 169.00p 170.50p 49989
15/11/2016 168.50p 168.50p 168.20p 168.50p 3343
14/11/2016 168.00p 168.50p 167.32p 168.50p 12991
11/11/2016 168.50p 168.50p 167.48p 168.50p 853
10/11/2016 168.00p 168.50p 167.00p 168.50p 6875
09/11/2016 167.50p 168.00p 167.00p 168.00p 15304
08/11/2016 169.00p 169.00p 168.32p 169.00p 16
07/11/2016 167.50p 169.00p 167.50p 169.00p 8932
04/11/2016 169.00p 170.00p 167.25p 169.00p 19499
03/11/2016 169.00p 169.00p 167.20p 169.00p 12619
02/11/2016 169.00p 169.00p 168.00p 169.00p 3191
01/11/2016 169.00p 169.00p 168.00p 169.00p 173
31/10/2016 169.00p 169.00p 168.00p 169.00p 4058
28/10/2016 169.00p 169.00p 168.22p 169.00p 12128
27/10/2016 169.50p 169.50p 168.50p 169.00p 3828
26/10/2016 169.50p 169.50p 168.75p 169.50p 640
25/10/2016 169.50p 169.50p 169.50p 169.50p 0
24/10/2016 169.50p 170.13p 168.50p 169.50p 16547
21/10/2016 169.50p 170.97p 169.50p 169.50p 4425
20/10/2016 169.00p 169.50p 168.02p 169.50p 7329
19/10/2016 169.50p 169.50p 169.00p 169.00p 0
18/10/2016 169.50p 169.50p 168.00p 169.50p 28296
17/10/2016 169.50p 169.50p 168.75p 169.50p 14961
14/10/2016 169.50p 169.50p 168.30p 169.50p 4600
13/10/2016 169.50p 169.50p 168.30p 169.50p 22281
12/10/2016 169.50p 169.50p 168.30p 169.50p 9471
11/10/2016 169.50p 169.50p 168.30p 169.50p 30464
10/10/2016 169.50p 169.56p 168.30p 169.50p 30570
07/10/2016 169.50p 169.65p 168.00p 169.50p 22881
06/10/2016 168.50p 169.68p 168.50p 169.00p 14418
05/10/2016 167.00p 168.50p 165.96p 168.50p 51004
04/10/2016 166.50p 167.00p 164.25p 167.00p 21000
03/10/2016 165.50p 166.00p 163.90p 166.00p 19142
30/09/2016 164.00p 164.00p 161.30p 164.00p 5375
29/09/2016 164.00p 164.00p 161.30p 164.00p 4577
28/09/2016 165.00p 165.00p 164.00p 164.00p 0
27/09/2016 165.00p 165.00p 161.50p 165.00p 4500
26/09/2016 167.00p 167.00p 161.00p 165.00p 27127
23/09/2016 167.00p 167.00p 165.00p 167.00p 6638
22/09/2016 166.00p 167.00p 164.70p 167.00p 1821
21/09/2016 166.00p 166.00p 161.50p 166.00p 24543
20/09/2016 166.00p 166.00p 164.96p 166.00p 7242
19/09/2016 166.00p 166.00p 165.05p 166.00p 7000
16/09/2016 166.00p 166.00p 164.00p 166.00p 1750
15/09/2016 166.00p 166.00p 165.10p 166.00p 18554
14/09/2016 167.00p 167.00p 164.00p 166.00p 1504
13/09/2016 167.00p 167.00p 166.07p 167.00p 10508
12/09/2016 167.00p 167.00p 166.00p 167.00p 8341
09/09/2016 166.50p 167.50p 165.00p 167.50p 19229
08/09/2016 167.00p 167.50p 166.00p 167.50p 3058
07/09/2016 166.50p 167.00p 166.50p 167.00p 3346
06/09/2016 164.50p 166.90p 164.50p 166.50p 19584
05/09/2016 164.50p 164.90p 163.00p 164.50p 11264
02/09/2016 164.50p 164.95p 163.03p 164.50p 28624
01/09/2016 164.50p 164.95p 163.51p 164.50p 39500
31/08/2016 165.00p 165.36p 164.00p 164.50p 53838
30/08/2016 165.00p 165.40p 164.00p 165.00p 33021
26/08/2016 163.00p 165.55p 163.00p 165.00p 42016
25/08/2016 163.50p 165.31p 163.00p 164.50p 6411
24/08/2016 161.75p 163.76p 161.75p 163.50p 6600
23/08/2016 160.25p 162.50p 158.76p 161.25p 30832
22/08/2016 160.25p 160.25p 160.25p 160.25p 8740
19/08/2016 160.25p 161.00p 158.76p 160.25p 10279
18/08/2016 161.50p 161.92p 160.15p 160.50p 25616
17/08/2016 161.50p 163.00p 160.36p 161.50p 17589
16/08/2016 161.50p 161.50p 160.36p 161.50p 12770
15/08/2016 160.50p 161.50p 160.50p 161.50p 5579
12/08/2016 160.50p 161.29p 159.00p 160.50p 8919
11/08/2016 160.50p 161.50p 160.50p 160.50p 17094
10/08/2016 160.50p 161.34p 159.34p 160.50p 17957
09/08/2016 160.50p 161.34p 159.33p 160.50p 4716
08/08/2016 160.50p 161.40p 159.30p 160.50p 3809
05/08/2016 160.50p 161.40p 160.50p 160.50p 12107
04/08/2016 160.00p 160.50p 158.68p 160.50p 729
03/08/2016 160.00p 160.00p 160.00p 160.00p 0
02/08/2016 160.00p 160.00p 158.40p 160.00p 5012
01/08/2016 159.50p 160.00p 158.68p 160.00p 4375
29/07/2016 159.50p 159.50p 158.00p 159.50p 28713
28/07/2016 159.50p 159.50p 157.55p 159.50p 15823
27/07/2016 159.50p 159.50p 158.69p 159.50p 67708
26/07/2016 158.00p 159.50p 156.50p 159.50p 19644
25/07/2016 158.00p 158.00p 157.80p 158.00p 19249
22/07/2016 157.00p 158.00p 155.50p 158.00p 18186
21/07/2016 157.50p 159.45p 155.55p 157.50p 17086
20/07/2016 157.50p 157.50p 157.00p 157.50p 0
19/07/2016 157.00p 157.00p 157.00p 157.00p 0
18/07/2016 156.00p 160.00p 156.00p 157.00p 33572
15/07/2016 156.00p 156.78p 155.00p 156.00p 14318
14/07/2016 155.50p 156.75p 155.50p 156.00p 23097
13/07/2016 155.00p 156.68p 155.00p 155.50p 15000
12/07/2016 152.50p 155.24p 151.00p 154.00p 32945
11/07/2016 151.00p 153.20p 149.00p 152.00p 51732
08/07/2016 151.00p 151.00p 149.00p 151.00p 50333
07/07/2016 152.00p 152.00p 151.00p 151.00p 42890
06/07/2016 153.50p 153.56p 151.02p 152.00p 27200
05/07/2016 153.50p 153.50p 153.25p 153.50p 16803
04/07/2016 154.00p 154.00p 153.20p 153.50p 2938
01/07/2016 154.00p 154.00p 152.00p 154.00p 13353
30/06/2016 155.00p 155.00p 150.00p 154.00p 8672
29/06/2016 155.00p 156.00p 154.58p 155.00p 43192
28/06/2016 158.00p 158.00p 154.29p 154.50p 28577
27/06/2016 158.62p 159.25p 150.00p 158.00p 75207
24/06/2016 152.00p 163.00p 152.00p 160.00p 68861
23/06/2016 162.00p 163.50p 160.00p 163.50p 11339
22/06/2016 162.50p 163.00p 160.00p 162.50p 15433
21/06/2016 162.50p 164.40p 159.00p 162.50p 23944
20/06/2016 162.00p 164.50p 160.05p 162.50p 47256
17/06/2016 162.50p 162.50p 160.50p 160.50p 3728
16/06/2016 164.00p 164.00p 160.00p 162.50p 20538
15/06/2016 165.00p 165.00p 163.00p 165.00p 902
14/06/2016 168.00p 168.00p 164.00p 165.50p 8550
13/06/2016 168.00p 168.00p 167.00p 168.00p 7096
10/06/2016 168.50p 168.50p 168.00p 168.00p 0
09/06/2016 168.50p 168.50p 168.03p 168.50p 1323
08/06/2016 169.00p 169.00p 164.50p 168.50p 35741
07/06/2016 169.00p 169.00p 168.22p 169.00p 1800
06/06/2016 169.00p 169.00p 168.22p 169.00p 6276
03/06/2016 169.00p 169.12p 168.52p 169.00p 9846
02/06/2016 169.00p 169.40p 168.50p 169.00p 15099
01/06/2016 169.00p 169.78p 169.00p 169.00p 11375
31/05/2016 167.00p 169.00p 167.00p 169.00p 10070
27/05/2016 167.00p 168.00p 167.00p 167.00p 8023
26/05/2016 167.00p 169.00p 166.50p 167.00p 13787
25/05/2016 164.50p 170.00p 164.50p 167.00p 64945
24/05/2016 163.00p 165.00p 163.00p 164.00p 17291
23/05/2016 162.50p 164.50p 162.50p 163.00p 2264
20/05/2016 162.50p 164.30p 161.25p 162.50p 6247
19/05/2016 162.50p 164.00p 162.50p 162.50p 2450
18/05/2016 163.00p 163.00p 161.25p 162.50p 43126
17/05/2016 163.00p 163.00p 150.00p 163.00p 19167
16/05/2016 164.00p 164.00p 161.08p 163.00p 46759
13/05/2016 164.00p 164.00p 163.00p 164.00p 3129
12/05/2016 164.00p 164.00p 163.06p 164.00p 17476
11/05/2016 164.50p 164.50p 163.00p 164.00p 8764
10/05/2016 164.50p 164.50p 163.00p 164.50p 26966

*Close Price adjusted for both dividends and splits