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
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
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

*Close Price adjusted for both dividends and splits