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
19/12/2013 167.25p 167.50p 165.05p 167.25p 16000
18/12/2013 167.25p 168.98p 165.05p 167.25p 0
17/12/2013 167.25p 168.98p 165.05p 167.25p 3279
16/12/2013 167.25p 167.25p 165.50p 167.25p 0
13/12/2013 167.25p 167.25p 165.50p 167.25p 0
12/12/2013 167.25p 167.25p 165.50p 167.25p 2500
11/12/2013 167.25p 169.89p 167.25p 167.25p 0
10/12/2013 167.25p 169.89p 167.25p 167.25p 0
09/12/2013 167.25p 169.89p 167.25p 167.25p 173
06/12/2013 167.00p 167.25p 166.50p 167.25p 0
05/12/2013 167.00p 167.00p 166.50p 167.00p 20000
04/12/2013 167.00p 167.00p 165.00p 167.00p 4082
03/12/2013 167.00p 170.00p 166.10p 167.00p 22500
02/12/2013 167.00p 170.00p 165.00p 167.00p 0
29/11/2013 167.00p 170.00p 165.00p 167.00p 5582
28/11/2013 162.00p 169.00p 162.00p 167.00p 24726
27/11/2013 161.00p 163.00p 160.50p 162.00p 2400
26/11/2013 159.00p 163.00p 159.00p 160.50p 4500
25/11/2013 158.50p 159.00p 157.95p 159.00p 1500
22/11/2013 158.00p 158.50p 154.75p 158.50p 50000
21/11/2013 157.25p 158.00p 154.75p 158.00p 0
20/11/2013 157.25p 157.25p 154.75p 157.25p 157644
19/11/2013 157.00p 157.00p 154.50p 154.50p 12000
18/11/2013 157.00p 160.00p 155.20p 157.00p 32000
15/11/2013 157.00p 157.00p 154.60p 157.00p 9000
14/11/2013 157.00p 159.44p 156.50p 157.00p 0
13/11/2013 157.00p 159.44p 156.50p 157.00p 0
12/11/2013 157.00p 159.44p 156.50p 157.00p 10124
11/11/2013 155.75p 160.00p 155.20p 156.50p 7184
08/11/2013 155.75p 157.95p 155.75p 155.75p 0
07/11/2013 155.75p 157.95p 155.75p 155.75p 34
06/11/2013 155.75p 156.00p 153.51p 155.75p 0
05/11/2013 155.75p 156.00p 153.51p 155.75p 8553
04/11/2013 154.75p 157.00p 154.75p 155.50p 9015
01/11/2013 154.00p 155.00p 153.01p 154.75p 5018
31/10/2013 153.75p 155.00p 151.50p 154.00p 6140
30/10/2013 151.75p 155.00p 151.75p 153.75p 60500
29/10/2013 150.00p 153.00p 150.00p 151.75p 6604
28/10/2013 150.00p 153.00p 150.00p 150.00p 0
25/10/2013 150.00p 153.00p 150.00p 150.00p 10000
24/10/2013 150.00p 150.00p 147.44p 150.00p 0
23/10/2013 149.75p 150.00p 147.44p 150.00p 0
22/10/2013 148.50p 150.00p 147.44p 149.75p 21826
21/10/2013 148.50p 148.50p 147.76p 148.50p 3559
18/10/2013 148.50p 148.50p 147.76p 148.50p 3379
17/10/2013 148.50p 148.50p 143.50p 148.50p 0
16/10/2013 148.00p 148.50p 143.50p 148.50p 0
15/10/2013 146.00p 148.50p 143.50p 148.00p 0
14/10/2013 145.75p 148.50p 143.50p 146.00p 0
11/10/2013 145.50p 148.50p 143.50p 145.75p 41075
10/10/2013 145.50p 147.99p 145.50p 145.50p 72
09/10/2013 145.50p 147.99p 145.50p 145.50p 25199
08/10/2013 145.50p 145.50p 143.75p 145.50p 0
07/10/2013 145.50p 145.50p 143.75p 145.50p 0
04/10/2013 145.50p 145.50p 143.75p 145.50p 5087
03/10/2013 145.50p 146.50p 145.00p 145.50p 0
02/10/2013 145.50p 146.50p 145.00p 145.50p 0
01/10/2013 145.50p 146.50p 145.00p 145.50p 0
30/09/2013 145.25p 146.50p 145.00p 145.50p 0
27/09/2013 145.00p 146.50p 145.00p 146.00p 13251
26/09/2013 145.00p 145.00p 143.76p 145.00p 0
25/09/2013 145.00p 145.00p 143.76p 145.00p 1200
24/09/2013 144.50p 146.99p 144.50p 145.00p 700
23/09/2013 144.50p 147.00p 142.75p 144.50p 3799
20/09/2013 143.50p 145.50p 142.50p 144.50p 0
19/09/2013 142.50p 145.50p 142.50p 143.50p 7000
18/09/2013 142.25p 142.25p 140.06p 142.25p 3000
17/09/2013 142.25p 142.25p 140.05p 142.25p 740
16/09/2013 142.00p 144.99p 142.00p 142.25p 1020
13/09/2013 140.50p 144.00p 140.50p 141.50p 9200
12/09/2013 140.50p 143.00p 140.50p 140.50p 1874
11/09/2013 140.50p 142.99p 140.50p 140.50p 0
10/09/2013 140.50p 142.99p 140.50p 140.50p 0
09/09/2013 140.50p 142.99p 140.50p 140.50p 206
06/09/2013 140.50p 140.50p 138.50p 140.50p 3101
05/09/2013 140.50p 140.50p 138.50p 140.50p 0
04/09/2013 140.50p 140.50p 138.50p 140.50p 2000
03/09/2013 140.25p 142.29p 140.25p 140.50p 2247
02/09/2013 140.00p 142.00p 137.00p 140.00p 28600
30/08/2013 140.00p 142.40p 140.00p 140.00p 1196
29/08/2013 140.00p 142.40p 137.60p 140.00p 6238
28/08/2013 140.00p 142.40p 137.60p 140.00p 2333
27/08/2013 140.00p 142.29p 140.00p 140.00p 1500
23/08/2013 140.00p 141.50p 140.00p 140.00p 0
22/08/2013 140.00p 141.50p 140.00p 140.00p 0
21/08/2013 140.00p 141.50p 140.00p 140.00p 0
20/08/2013 140.00p 141.50p 140.00p 140.00p 0
19/08/2013 140.00p 141.50p 140.00p 140.00p 6000
16/08/2013 140.00p 140.50p 138.21p 140.00p 0
15/08/2013 140.50p 140.50p 138.21p 140.00p 0
14/08/2013 140.50p 140.50p 138.21p 140.50p 22168
13/08/2013 140.50p 141.75p 138.21p 140.50p 0
12/08/2013 140.50p 141.75p 138.21p 140.50p 2676
09/08/2013 140.00p 141.49p 140.00p 140.00p 208
08/08/2013 140.00p 140.00p 138.00p 140.00p 4402
07/08/2013 140.00p 141.00p 138.51p 140.00p 11342
06/08/2013 140.00p 142.00p 140.00p 140.00p 9100
05/08/2013 140.00p 141.00p 138.40p 140.00p 1141
02/08/2013 140.00p 140.00p 138.51p 140.00p 4500
01/08/2013 140.00p 142.00p 138.51p 140.00p 7029
31/07/2013 139.50p 140.75p 139.50p 140.00p 5000
30/07/2013 139.50p 141.50p 137.50p 139.50p 14040
29/07/2013 139.50p 141.50p 139.50p 139.50p 17457
26/07/2013 139.50p 140.50p 137.20p 139.50p 0
25/07/2013 139.25p 140.50p 137.20p 139.50p 0
24/07/2013 139.25p 140.50p 137.20p 139.25p 3044
23/07/2013 139.50p 140.50p 137.20p 139.25p 15237
22/07/2013 139.25p 141.05p 139.25p 139.25p 8307
19/07/2013 139.25p 139.25p 139.00p 139.25p 22000
18/07/2013 139.00p 140.60p 137.40p 139.25p 14208
17/07/2013 139.00p 140.00p 139.00p 139.00p 9800
16/07/2013 139.00p 140.00p 139.00p 139.00p 4000
15/07/2013 139.00p 140.00p 137.40p 139.00p 5380
12/07/2013 139.00p 139.25p 138.00p 139.00p 0
11/07/2013 139.25p 139.25p 138.00p 139.00p 24000
10/07/2013 139.25p 140.99p 139.25p 139.25p 4255
09/07/2013 139.25p 140.99p 139.25p 139.25p 209
08/07/2013 139.00p 139.25p 137.00p 139.25p 12469
05/07/2013 138.87p 139.99p 137.50p 139.00p 25000
04/07/2013 137.50p 139.99p 137.50p 138.87p 4064
03/07/2013 137.50p 138.99p 137.50p 137.50p 142
02/07/2013 137.50p 137.50p 135.00p 137.50p 40200
01/07/2013 137.50p 139.00p 137.50p 137.50p 2500
28/06/2013 139.00p 141.21p 135.00p 137.50p 9153
27/06/2013 139.00p 142.00p 136.60p 139.00p 0
26/06/2013 139.00p 142.00p 136.60p 139.00p 2500
25/06/2013 142.00p 142.50p 138.00p 142.00p 0
24/06/2013 142.00p 142.50p 138.00p 142.00p 6000
21/06/2013 142.50p 142.50p 140.01p 142.50p 3198
20/06/2013 142.50p 142.50p 140.50p 142.50p 1106
19/06/2013 144.75p 146.50p 142.55p 144.75p 10412
18/06/2013 144.75p 147.26p 142.00p 144.75p 0
17/06/2013 145.00p 147.26p 142.00p 145.00p 15000
14/06/2013 145.00p 145.00p 142.11p 145.00p 925
13/06/2013 145.00p 147.26p 145.00p 145.00p 6609
12/06/2013 148.25p 149.40p 143.00p 146.00p 18821
11/06/2013 149.00p 149.00p 146.50p 148.25p 610
10/06/2013 149.00p 150.99p 146.50p 149.00p 1272
07/06/2013 149.25p 149.25p 146.50p 149.00p 6998
06/06/2013 149.25p 150.74p 147.25p 149.25p 0
05/06/2013 149.25p 150.74p 147.25p 149.25p 5750
04/06/2013 149.25p 149.25p 147.50p 149.25p 7998
03/06/2013 149.75p 150.74p 147.18p 149.25p 12128
31/05/2013 149.75p 149.75p 148.00p 149.75p 11050
30/05/2013 149.75p 150.74p 148.00p 149.75p 0
29/05/2013 149.75p 150.74p 148.00p 149.75p 8850
28/05/2013 149.75p 151.15p 148.11p 149.75p 13888
24/05/2013 149.75p 151.15p 149.75p 149.75p 600
23/05/2013 149.75p 149.99p 148.00p 149.75p 4556
22/05/2013 149.75p 150.99p 149.75p 149.75p 4308
21/05/2013 149.75p 150.99p 148.00p 149.75p 0
20/05/2013 149.75p 150.99p 148.00p 149.75p 21263
17/05/2013 149.50p 150.00p 149.50p 149.75p 6000
16/05/2013 149.75p 149.75p 148.00p 149.50p 10890
15/05/2013 150.00p 150.39p 148.00p 149.75p 7165
14/05/2013 150.00p 150.00p 148.50p 150.00p 4702
13/05/2013 150.00p 150.48p 148.00p 150.00p 6086
10/05/2013 150.63p 151.25p 148.00p 150.00p 16627
09/05/2013 150.63p 153.04p 150.63p 150.63p 14397
08/05/2013 150.63p 151.25p 150.44p 150.63p 9000
07/05/2013 150.75p 150.75p 148.00p 150.63p 0
03/05/2013 150.75p 150.75p 148.00p 150.75p 2500
02/05/2013 150.75p 150.75p 148.25p 150.75p 16100
01/05/2013 150.75p 150.75p 148.50p 150.75p 6739
30/04/2013 150.75p 150.75p 148.01p 150.75p 239
29/04/2013 150.75p 150.75p 150.69p 150.75p 893
26/04/2013 150.75p 150.75p 148.25p 150.75p 4300
25/04/2013 150.75p 150.75p 148.25p 150.75p 3000
24/04/2013 150.75p 150.75p 148.00p 150.75p 1600
23/04/2013 150.75p 150.75p 150.69p 150.75p 19810
22/04/2013 150.75p 150.75p 150.75p 150.75p 6596
19/04/2013 150.75p 150.75p 148.25p 150.75p 6053
18/04/2013 150.75p 151.75p 148.00p 150.75p 0
17/04/2013 151.75p 151.75p 148.00p 150.75p 21804
16/04/2013 151.75p 152.95p 151.75p 151.75p 1000
15/04/2013 151.75p 151.75p 149.21p 151.75p 3476
12/04/2013 152.00p 152.00p 149.21p 151.75p 8450
11/04/2013 152.00p 154.29p 149.71p 152.00p 0
10/04/2013 152.00p 154.29p 149.71p 152.00p 0
09/04/2013 152.00p 154.29p 149.71p 152.00p 1599
08/04/2013 151.75p 152.00p 149.75p 152.00p 4300
05/04/2013 152.13p 152.13p 150.00p 151.75p 13494
04/04/2013 152.13p 152.13p 150.04p 152.13p 6700
03/04/2013 152.13p 152.13p 150.00p 152.13p 24849
02/04/2013 151.87p 152.21p 150.00p 152.13p 20565
28/03/2013 151.87p 153.54p 150.37p 151.87p 6735
27/03/2013 153.00p 153.00p 150.00p 151.87p 19704
26/03/2013 153.00p 154.60p 151.40p 153.00p 0
25/03/2013 153.00p 154.60p 151.40p 153.00p 1001
22/03/2013 153.00p 153.00p 151.28p 153.00p 9500
21/03/2013 153.00p 153.00p 151.20p 153.00p 3437
20/03/2013 153.00p 153.00p 151.00p 153.00p 9938
19/03/2013 153.00p 153.00p 151.00p 153.00p 0
18/03/2013 153.00p 153.00p 151.00p 153.00p 14628
15/03/2013 153.00p 153.80p 151.00p 153.00p 0
14/03/2013 153.50p 153.80p 151.00p 153.00p 24582
13/03/2013 153.50p 153.50p 152.00p 153.50p 5355
12/03/2013 153.50p 154.10p 152.21p 153.50p 2070
11/03/2013 153.50p 154.10p 152.15p 153.50p 21387
08/03/2013 153.50p 154.10p 153.50p 153.50p 6000

*Close Price adjusted for both dividends and splits