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
23/05/2012 149.50p 150.00p 148.50p 149.50p 0
22/05/2012 149.50p 150.00p 148.50p 149.50p 13500
21/05/2012 150.87p 150.87p 148.50p 149.50p 5063
18/05/2012 156.00p 156.00p 150.87p 150.87p 3257
17/05/2012 159.12p 161.50p 157.00p 157.00p 0
16/05/2012 159.12p 161.50p 159.00p 159.12p 0
15/05/2012 161.50p 161.50p 159.00p 159.00p 4573
14/05/2012 164.00p 164.00p 160.25p 161.50p 7000
11/05/2012 165.50p 165.50p 163.00p 164.13p 27423
10/05/2012 166.50p 166.50p 164.00p 166.00p 2000
09/05/2012 167.00p 167.49p 166.00p 166.50p 1071
08/05/2012 169.00p 169.00p 166.00p 167.00p 24699
04/05/2012 171.00p 171.00p 169.00p 169.00p 0
03/05/2012 171.00p 171.00p 170.00p 171.00p 5000
02/05/2012 171.00p 171.00p 170.01p 171.00p 1306
01/05/2012 171.00p 171.00p 170.50p 171.00p 3024
30/04/2012 172.00p 172.60p 170.00p 171.00p 9076
27/04/2012 172.00p 172.50p 170.50p 172.00p 0
26/04/2012 172.50p 172.50p 170.50p 172.00p 11992
25/04/2012 173.50p 173.50p 170.01p 172.50p 323
24/04/2012 173.50p 173.50p 172.00p 173.50p 13000
23/04/2012 174.00p 174.00p 172.01p 173.50p 4797
20/04/2012 174.00p 175.00p 173.00p 174.00p 6811
19/04/2012 174.00p 175.00p 173.10p 174.00p 0
18/04/2012 174.50p 175.00p 173.10p 174.00p 3798
17/04/2012 174.50p 174.50p 173.25p 174.50p 0
16/04/2012 174.50p 174.50p 173.25p 174.50p 1577
13/04/2012 174.50p 175.00p 174.50p 174.50p 8000
12/04/2012 174.50p 174.98p 174.50p 174.50p 61
11/04/2012 174.50p 174.50p 173.11p 174.50p 1500
10/04/2012 174.75p 175.89p 173.00p 174.50p 13589
05/04/2012 174.75p 174.75p 173.00p 174.75p 4125
04/04/2012 176.50p 176.50p 173.00p 174.75p 9145
03/04/2012 176.50p 176.50p 176.00p 176.50p 4200
02/04/2012 176.50p 176.89p 176.11p 176.50p 4187
30/03/2012 176.50p 177.00p 176.00p 176.50p 0
29/03/2012 177.00p 177.00p 176.00p 176.50p 19691
28/03/2012 177.00p 177.00p 175.00p 177.00p 0
27/03/2012 175.00p 177.00p 175.00p 177.00p 3500
26/03/2012 174.50p 176.00p 174.50p 176.00p 26500
23/03/2012 175.00p 176.00p 174.00p 174.50p 20468
22/03/2012 176.00p 176.00p 175.00p 175.00p 10825
21/03/2012 176.50p 176.89p 176.00p 176.50p 0
20/03/2012 176.50p 176.89p 176.00p 176.50p 2975
19/03/2012 176.50p 176.50p 176.00p 176.50p 7000
16/03/2012 176.50p 177.00p 176.05p 176.50p 0
15/03/2012 176.50p 177.00p 176.05p 176.50p 4570
14/03/2012 175.75p 177.00p 175.75p 176.50p 10570
13/03/2012 174.75p 177.00p 174.75p 175.75p 2500
12/03/2012 174.75p 176.39p 174.75p 174.75p 0
09/03/2012 174.75p 176.39p 174.75p 174.75p 274
08/03/2012 173.50p 174.75p 173.50p 174.75p 5000
07/03/2012 174.50p 174.50p 173.50p 173.50p 9200
06/03/2012 175.25p 175.32p 173.50p 174.50p 37880
05/03/2012 175.25p 175.25p 174.72p 175.25p 2500
02/03/2012 175.25p 175.25p 175.01p 175.25p 1068
01/03/2012 175.75p 175.75p 174.59p 175.25p 28100
29/02/2012 175.75p 176.87p 175.75p 175.75p 500
28/02/2012 174.00p 176.87p 174.00p 175.75p 3876
27/02/2012 174.50p 175.50p 173.59p 174.00p 9676
24/02/2012 173.00p 175.00p 173.00p 174.50p 2500
23/02/2012 171.75p 172.75p 171.51p 172.75p 1000
22/02/2012 171.75p 180.00p 171.75p 171.75p 5257
21/02/2012 170.75p 173.00p 169.09p 171.50p 7030
20/02/2012 168.50p 173.50p 168.50p 170.75p 18500
17/02/2012 168.50p 169.85p 167.50p 168.50p 0
16/02/2012 168.50p 169.85p 167.50p 168.50p 694
15/02/2012 167.75p 168.50p 166.00p 168.50p 0
14/02/2012 167.75p 167.75p 166.00p 167.75p 4378
13/02/2012 167.00p 170.00p 166.50p 167.75p 13091
10/02/2012 167.75p 167.75p 164.00p 167.00p 7819
09/02/2012 168.00p 169.89p 166.50p 167.75p 1285
08/02/2012 166.50p 168.00p 166.00p 168.00p 13449
07/02/2012 166.00p 167.00p 165.50p 166.50p 17979
06/02/2012 166.00p 167.00p 165.00p 166.00p 19491
03/02/2012 165.50p 167.00p 164.50p 166.00p 10716
02/02/2012 165.50p 166.19p 165.50p 165.50p 323
01/02/2012 165.00p 166.70p 165.00p 165.50p 6000
31/01/2012 161.50p 165.89p 161.50p 165.00p 75500
30/01/2012 162.00p 162.33p 161.00p 161.50p 39931
27/01/2012 161.50p 162.33p 161.00p 162.00p 10398
26/01/2012 160.50p 165.00p 160.50p 161.50p 1544
25/01/2012 160.50p 160.50p 159.33p 160.50p 7380
24/01/2012 161.00p 162.00p 160.50p 160.50p 3000
23/01/2012 159.50p 162.89p 159.10p 161.00p 7051
20/01/2012 158.50p 160.00p 158.50p 159.50p 39500
19/01/2012 158.50p 158.50p 157.30p 158.50p 533
18/01/2012 155.50p 158.50p 155.50p 158.50p 8500
17/01/2012 155.00p 155.50p 155.00p 155.50p 2500
16/01/2012 155.00p 155.50p 155.00p 155.00p 2500
13/01/2012 154.50p 155.00p 153.16p 155.00p 9751
12/01/2012 154.50p 155.00p 153.00p 154.50p 0
11/01/2012 154.50p 155.00p 153.00p 154.50p 2969
10/01/2012 154.50p 155.00p 153.11p 154.50p 4700
09/01/2012 154.50p 155.89p 154.50p 154.50p 7311
06/01/2012 154.50p 154.50p 153.00p 154.50p 8000
05/01/2012 154.50p 155.00p 153.15p 154.50p 2236
04/01/2012 152.50p 154.50p 152.50p 154.50p 2500
03/01/2012 152.50p 154.00p 152.50p 152.50p 0
30/12/2011 152.50p 154.00p 152.50p 152.50p 0
29/12/2011 152.50p 154.00p 152.50p 152.50p 0
28/12/2011 153.00p 154.00p 152.50p 152.50p 0
23/12/2011 153.00p 154.00p 153.00p 153.00p 0
22/12/2011 154.00p 154.00p 153.00p 154.00p 11727
21/12/2011 154.00p 154.00p 153.00p 154.00p 0
20/12/2011 154.00p 154.00p 153.00p 154.00p 30000
19/12/2011 154.00p 154.00p 153.10p 154.00p 9000
16/12/2011 154.00p 154.00p 154.00p 154.00p 10000
15/12/2011 154.00p 154.00p 153.00p 154.00p 3185
14/12/2011 155.00p 155.00p 153.10p 154.00p 5000
13/12/2011 154.88p 155.00p 154.88p 155.00p 30000
12/12/2011 154.88p 154.88p 153.19p 154.88p 0
09/12/2011 154.50p 154.88p 153.19p 154.88p 533
08/12/2011 154.50p 154.50p 153.16p 154.50p 0
07/12/2011 154.50p 154.50p 153.16p 154.50p 2064
06/12/2011 154.50p 155.00p 149.00p 154.50p 0
05/12/2011 152.00p 155.00p 149.00p 154.50p 14247
02/12/2011 148.25p 151.98p 148.05p 150.25p 19312
01/12/2011 148.75p 150.00p 148.15p 148.25p 28980
30/11/2011 148.50p 149.50p 146.00p 148.75p 40825
29/11/2011 148.50p 148.50p 147.00p 148.50p 5500
28/11/2011 148.00p 149.00p 146.25p 148.00p 4100
25/11/2011 147.00p 148.00p 145.00p 148.00p 2000
24/11/2011 147.00p 147.00p 145.00p 147.00p 1500
23/11/2011 148.00p 148.00p 146.00p 147.00p 5000
22/11/2011 148.00p 149.39p 148.00p 148.00p 3325
21/11/2011 151.00p 151.00p 147.00p 148.00p 10000
18/11/2011 151.50p 151.50p 148.00p 151.00p 5714
17/11/2011 152.00p 152.00p 149.00p 151.50p 0
16/11/2011 151.50p 152.00p 149.00p 152.00p 3000
15/11/2011 153.38p 153.38p 150.00p 152.00p 7800
14/11/2011 152.50p 153.38p 152.00p 153.38p 9819
11/11/2011 152.00p 152.50p 151.00p 152.50p 5700
10/11/2011 152.75p 152.75p 151.00p 152.00p 13377
09/11/2011 153.75p 154.50p 153.25p 153.25p 6000
08/11/2011 152.00p 153.25p 151.00p 153.25p 3750
07/11/2011 152.00p 152.00p 151.00p 152.00p 4700
04/11/2011 152.00p 152.78p 151.00p 152.00p 7000
03/11/2011 152.50p 152.89p 151.00p 152.00p 3715
02/11/2011 152.00p 152.78p 152.00p 152.50p 1300
01/11/2011 154.50p 154.50p 152.00p 152.00p 2600
31/10/2011 155.50p 155.50p 154.00p 155.50p 9000
28/10/2011 155.50p 155.50p 155.00p 155.50p 35000
27/10/2011 155.50p 155.84p 155.50p 155.50p 2907
26/10/2011 155.50p 155.50p 153.50p 155.50p 0
25/10/2011 155.50p 155.50p 153.50p 155.50p 0
24/10/2011 155.50p 155.50p 153.50p 155.50p 0
21/10/2011 155.00p 155.50p 153.50p 155.50p 0
20/10/2011 155.50p 155.50p 153.50p 155.00p 15000
19/10/2011 155.50p 155.84p 155.50p 155.75p 2100
18/10/2011 155.50p 155.75p 155.20p 155.50p 9460
17/10/2011 155.50p 155.84p 155.50p 155.50p 1000
14/10/2011 155.00p 155.84p 155.00p 155.50p 36500
13/10/2011 155.00p 155.03p 155.00p 155.00p 4000
12/10/2011 154.50p 155.84p 154.50p 155.00p 63100
11/10/2011 154.50p 154.50p 153.25p 154.50p 26085
10/10/2011 154.50p 155.00p 152.50p 154.50p 0
07/10/2011 153.38p 155.00p 152.50p 154.00p 21240
06/10/2011 150.50p 153.00p 150.50p 153.00p 20000
05/10/2011 149.00p 149.50p 147.00p 149.50p 7740
04/10/2011 152.00p 153.00p 148.63p 148.63p 0
03/10/2011 153.00p 153.00p 152.00p 152.00p 3000
30/09/2011 159.50p 159.50p 155.00p 155.50p 1000
29/09/2011 161.00p 161.00p 159.50p 159.50p 6200
28/09/2011 161.00p 161.00p 159.39p 161.00p 0
27/09/2011 160.00p 161.00p 159.39p 161.00p 15000
26/09/2011 162.00p 168.50p 158.00p 159.00p 0
23/09/2011 165.00p 168.50p 162.00p 162.00p 0
22/09/2011 168.50p 168.50p 165.00p 165.00p 21
21/09/2011 169.50p 169.50p 167.50p 169.50p 0
20/09/2011 168.50p 169.50p 167.50p 169.50p 65000
19/09/2011 168.50p 170.00p 168.50p 168.50p 0
16/09/2011 170.00p 170.00p 168.50p 169.50p 0
15/09/2011 169.50p 170.00p 168.50p 170.00p 4075
14/09/2011 169.50p 170.25p 167.00p 169.50p 4000
13/09/2011 171.88p 171.88p 168.00p 170.00p 13800
12/09/2011 171.00p 171.50p 171.00p 171.00p 13800
09/09/2011 173.00p 173.00p 170.00p 171.50p 6550
08/09/2011 173.00p 173.00p 172.50p 173.00p 2000
07/09/2011 172.50p 173.50p 170.00p 173.00p 0
06/09/2011 173.50p 173.50p 170.00p 172.50p 11000
05/09/2011 175.50p 175.50p 174.00p 174.00p 4432
02/09/2011 176.50p 176.50p 176.00p 176.50p 51600
01/09/2011 176.50p 177.00p 176.00p 176.00p 47090
31/08/2011 176.00p 177.89p 172.00p 177.00p 15850
30/08/2011 178.00p 179.50p 175.50p 176.00p 0
26/08/2011 178.00p 179.50p 178.00p 178.00p 0
25/08/2011 178.00p 179.50p 178.00p 178.00p 0
24/08/2011 178.00p 179.50p 178.00p 178.00p 5257
23/08/2011 178.00p 180.25p 174.00p 178.00p 0
22/08/2011 178.50p 180.25p 174.00p 178.00p 0
19/08/2011 180.25p 180.25p 174.00p 178.50p 10250
18/08/2011 183.50p 183.50p 180.00p 181.50p 6000
17/08/2011 184.50p 184.50p 182.25p 183.50p 12233
16/08/2011 183.25p 185.36p 183.00p 184.50p 8336
15/08/2011 182.50p 183.25p 181.00p 183.25p 9800
12/08/2011 180.50p 182.50p 180.50p 182.50p 20000
11/08/2011 181.00p 182.00p 181.00p 181.00p 31796
10/08/2011 182.00p 182.00p 181.00p 181.00p 7356
09/08/2011 185.25p 185.25p 181.00p 181.50p 6073

*Close Price adjusted for both dividends and splits