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
09/06/2014 165.00p 169.00p 165.00p 166.00p 1956
06/06/2014 165.00p 167.08p 165.00p 165.00p 5878
05/06/2014 165.00p 167.08p 165.00p 165.00p 7508
04/06/2014 165.00p 167.08p 162.60p 165.00p 32481
03/06/2014 164.50p 167.00p 164.50p 165.00p 4310
02/06/2014 162.00p 164.50p 162.00p 164.50p 6000
30/05/2014 161.75p 165.00p 161.75p 162.00p 5000
29/05/2014 161.00p 164.50p 158.66p 161.75p 34246
28/05/2014 161.00p 163.00p 161.00p 161.00p 0
27/05/2014 161.00p 163.00p 161.00p 161.00p 0
23/05/2014 161.00p 163.00p 161.00p 161.00p 5000
22/05/2014 161.00p 163.00p 161.00p 161.00p 5500
21/05/2014 161.00p 163.59p 160.00p 161.00p 18000
20/05/2014 161.00p 161.78p 158.00p 161.00p 0
19/05/2014 161.00p 161.78p 158.00p 161.00p 0
16/05/2014 161.00p 161.78p 158.00p 161.00p 0
15/05/2014 161.00p 161.78p 158.00p 161.00p 6690
14/05/2014 161.00p 161.00p 158.00p 161.00p 2700
13/05/2014 161.00p 163.59p 158.30p 161.00p 0
12/05/2014 161.00p 163.59p 158.30p 161.00p 7174
09/05/2014 161.00p 163.04p 161.00p 161.00p 2028
08/05/2014 161.00p 161.00p 158.00p 161.00p 3000
07/05/2014 161.00p 161.00p 158.00p 161.00p 604
06/05/2014 161.00p 161.00p 158.00p 161.00p 6498
02/05/2014 161.00p 164.00p 158.00p 161.00p 0
01/05/2014 161.00p 164.00p 158.00p 161.00p 9000
30/04/2014 161.00p 161.00p 158.40p 161.00p 0
29/04/2014 159.50p 161.00p 158.40p 161.00p 17500
28/04/2014 159.50p 160.37p 159.50p 159.50p 1818
25/04/2014 159.50p 159.50p 158.40p 159.50p 0
24/04/2014 159.50p 159.50p 158.40p 159.50p 0
23/04/2014 159.50p 159.50p 158.40p 159.50p 10000
22/04/2014 159.50p 159.50p 158.25p 159.50p 13600
17/04/2014 159.50p 160.70p 159.50p 159.50p 0
16/04/2014 159.50p 160.70p 159.50p 159.50p 0
15/04/2014 159.50p 160.70p 159.50p 159.50p 1000
14/04/2014 159.50p 159.50p 158.00p 159.50p 22800
11/04/2014 161.25p 161.57p 157.50p 160.50p 13500
10/04/2014 162.00p 163.74p 162.00p 162.00p 3666
09/04/2014 162.00p 163.74p 162.00p 162.00p 2019
08/04/2014 162.00p 162.00p 159.00p 162.00p 1685
07/04/2014 162.00p 162.00p 159.00p 162.00p 7924
04/04/2014 162.00p 162.20p 161.50p 162.00p 0
03/04/2014 161.50p 162.20p 161.50p 162.00p 5000
02/04/2014 161.50p 161.50p 159.00p 161.50p 7025
01/04/2014 161.50p 161.50p 159.00p 161.50p 900
31/03/2014 161.50p 161.50p 159.00p 161.50p 3461
28/03/2014 161.50p 162.50p 161.00p 161.50p 0
27/03/2014 162.50p 162.50p 161.00p 161.50p 2500
26/03/2014 163.00p 163.00p 161.00p 163.00p 5900
25/03/2014 163.00p 163.00p 161.00p 163.00p 3750
24/03/2014 163.50p 163.50p 161.00p 163.50p 4522
21/03/2014 163.50p 164.20p 163.50p 163.50p 1005
20/03/2014 163.50p 163.50p 162.00p 163.50p 1500
19/03/2014 164.00p 164.00p 161.00p 163.50p 4417
18/03/2014 164.00p 164.00p 161.66p 164.00p 1184
17/03/2014 164.00p 164.25p 161.00p 164.00p 0
14/03/2014 164.00p 164.25p 161.00p 164.00p 0
13/03/2014 164.25p 164.25p 161.00p 164.25p 42880
12/03/2014 164.25p 165.95p 162.00p 164.25p 0
11/03/2014 164.25p 165.95p 162.00p 164.25p 0
10/03/2014 164.00p 165.95p 162.00p 164.25p 6396
07/03/2014 163.75p 165.03p 161.00p 164.00p 16717
06/03/2014 163.75p 163.75p 161.50p 163.75p 7000
05/03/2014 163.75p 165.53p 161.00p 163.75p 0
04/03/2014 164.25p 165.53p 161.00p 163.75p 41395
03/03/2014 166.00p 166.00p 160.00p 164.25p 14837
28/02/2014 166.00p 166.00p 163.50p 166.00p 0
27/02/2014 166.00p 166.00p 163.50p 166.00p 0
26/02/2014 166.00p 166.00p 163.50p 166.00p 4100
25/02/2014 166.00p 166.00p 163.50p 166.00p 3780
24/02/2014 166.00p 168.25p 165.75p 166.00p 0
21/02/2014 166.00p 168.25p 165.75p 166.00p 0
20/02/2014 167.00p 168.25p 165.75p 166.00p 0
19/02/2014 167.50p 168.25p 165.75p 167.50p 0
18/02/2014 167.50p 168.25p 165.75p 167.50p 0
17/02/2014 167.75p 168.25p 165.75p 167.50p 0
14/02/2014 167.75p 168.25p 165.75p 167.75p 3000
13/02/2014 168.75p 168.75p 165.50p 168.25p 13486
12/02/2014 168.75p 171.21p 168.75p 168.75p 0
11/02/2014 168.75p 171.21p 168.75p 168.75p 0
10/02/2014 168.75p 171.21p 168.75p 168.75p 1928
07/02/2014 170.00p 171.00p 167.00p 168.75p 11940
06/02/2014 170.00p 171.50p 168.00p 170.00p 0
05/02/2014 170.00p 171.50p 168.00p 170.00p 0
04/02/2014 171.00p 171.50p 168.00p 170.00p 0
03/02/2014 171.00p 171.50p 168.00p 171.00p 0
31/01/2014 171.50p 171.50p 168.00p 171.00p 10000
30/01/2014 172.50p 172.50p 169.00p 171.50p 12922
29/01/2014 172.50p 172.50p 170.50p 172.50p 14550
28/01/2014 172.50p 172.50p 170.60p 172.50p 3000
27/01/2014 172.50p 172.50p 170.60p 172.50p 15260
24/01/2014 172.50p 172.50p 170.50p 172.50p 8084
23/01/2014 172.50p 174.50p 172.50p 172.50p 0
22/01/2014 172.50p 174.50p 172.50p 172.50p 1000
21/01/2014 172.50p 174.00p 171.00p 172.50p 0
20/01/2014 172.50p 174.00p 171.00p 172.50p 0
17/01/2014 171.00p 174.00p 171.00p 172.50p 37278
16/01/2014 170.12p 171.00p 170.00p 171.00p 95
15/01/2014 169.25p 170.12p 169.25p 170.12p 25000
14/01/2014 168.00p 170.00p 168.00p 170.00p 7301
13/01/2014 168.00p 170.00p 168.00p 168.00p 20628
10/01/2014 167.50p 169.50p 167.50p 168.00p 15063
09/01/2014 167.50p 169.89p 165.16p 167.50p 16358
08/01/2014 167.25p 167.50p 166.00p 167.50p 5672
07/01/2014 167.25p 167.25p 165.05p 167.25p 0
06/01/2014 167.25p 167.25p 165.05p 167.25p 0
03/01/2014 167.25p 167.25p 165.05p 167.25p 2450
02/01/2014 167.25p 170.00p 167.25p 167.25p 2922
31/12/2013 167.25p 169.83p 167.25p 167.25p 0
30/12/2013 167.25p 169.83p 167.25p 167.25p 0
27/12/2013 167.25p 169.83p 167.25p 167.25p 0
24/12/2013 167.25p 169.83p 167.25p 167.25p 3000
23/12/2013 167.25p 167.25p 165.05p 167.25p 2500
20/12/2013 167.25p 167.50p 165.05p 167.25p 3000
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

*Close Price adjusted for both dividends and splits