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
26/01/2021 206.00p 210.40p 203.00p 207.50p 26678
25/01/2021 218.00p 218.00p 207.00p 211.00p 86568
22/01/2021 209.00p 214.00p 208.00p 212.00p 91065
21/01/2021 208.00p 218.00p 204.57p 217.00p 203904
20/01/2021 218.00p 218.00p 209.00p 215.00p 41638
19/01/2021 209.00p 217.68p 207.55p 213.00p 32273
18/01/2021 205.00p 220.00p 205.00p 212.50p 40830
15/01/2021 215.00p 217.20p 208.60p 215.00p 48992
14/01/2021 214.00p 218.00p 204.69p 212.00p 211034
13/01/2021 208.00p 209.88p 205.86p 208.50p 22546
12/01/2021 209.00p 211.89p 202.00p 206.50p 33505
11/01/2021 209.00p 210.00p 206.00p 209.00p 101219
08/01/2021 210.00p 211.50p 208.77p 209.50p 53638
07/01/2021 207.00p 213.00p 206.54p 213.00p 44512
06/01/2021 212.00p 212.00p 198.89p 208.00p 74003
05/01/2021 207.00p 211.00p 203.00p 206.00p 108330
04/01/2021 213.00p 213.00p 205.00p 213.00p 133277
31/12/2020 208.00p 213.00p 204.00p 207.00p 28763
30/12/2020 213.00p 213.00p 203.00p 208.00p 110874
28/12/2020 206.00p 214.00p 203.60p 211.50p 89670
24/12/2020 206.00p 214.00p 203.60p 211.50p 89670
23/12/2020 204.00p 204.00p 194.82p 197.25p 38942
22/12/2020 195.00p 204.00p 193.50p 195.25p 130468
21/12/2020 212.00p 212.00p 188.01p 196.00p 166845
18/12/2020 207.00p 209.00p 200.00p 208.00p 68434
17/12/2020 208.00p 208.00p 201.00p 202.50p 138623
16/12/2020 198.00p 207.00p 198.00p 202.00p 64553
15/12/2020 206.00p 206.00p 197.27p 198.25p 28324
14/12/2020 200.00p 206.00p 194.00p 202.00p 75135
11/12/2020 208.00p 208.00p 200.50p 201.00p 279597
10/12/2020 207.00p 209.56p 195.72p 201.25p 84470
09/12/2020 208.00p 209.23p 205.00p 207.00p 54816
08/12/2020 216.00p 216.00p 204.10p 209.00p 95801
07/12/2020 225.00p 225.00p 208.00p 215.00p 95876
04/12/2020 216.00p 219.00p 215.00p 216.00p 64869
03/12/2020 221.00p 222.40p 215.00p 219.00p 48335
02/12/2020 220.00p 220.00p 214.00p 218.00p 89557
01/12/2020 215.00p 219.00p 211.90p 217.00p 85781
30/11/2020 214.00p 212.23p 211.50p 211.50p 34443
27/11/2020 214.00p 214.00p 208.00p 213.00p 239197
26/11/2020 216.00p 217.10p 210.00p 211.50p 74169
25/11/2020 220.00p 221.00p 214.18p 218.00p 144640
24/11/2020 210.00p 219.00p 210.00p 216.00p 107052
23/11/2020 210.00p 219.00p 208.59p 215.00p 62081
20/11/2020 209.00p 214.00p 205.61p 214.00p 204702
19/11/2020 208.00p 209.00p 203.17p 207.00p 169731
18/11/2020 199.00p 206.00p 197.00p 205.00p 206942
17/11/2020 200.00p 207.24p 194.70p 196.00p 428229
16/11/2020 199.50p 206.60p 192.68p 201.00p 409822
13/11/2020 199.50p 199.50p 192.55p 196.50p 58541
12/11/2020 197.00p 199.50p 192.57p 199.50p 188410
10/11/2020 190.00p 191.94p 188.00p 188.00p 873958
09/11/2020 179.50p 197.00p 177.00p 192.50p 498997
06/11/2020 170.50p 178.00p 173.34p 173.75p 36552
05/11/2020 170.50p 175.29p 172.75p 172.75p 19154
04/11/2020 170.50p 176.00p 161.50p 172.75p 47237
03/11/2020 171.00p 171.00p 164.30p 171.00p 41268
02/11/2020 160.50p 167.52p 160.50p 165.00p 27863
30/10/2020 167.00p 167.00p 162.97p 163.75p 47539
29/10/2020 165.00p 166.94p 164.21p 165.00p 48819
28/10/2020 163.00p 173.46p 165.20p 165.50p 40394
27/10/2020 163.00p 174.50p 163.00p 174.50p 81049
26/10/2020 168.00p 174.50p 168.00p 170.00p 65397
23/10/2020 168.00p 174.62p 166.50p 168.50p 51082
22/10/2020 164.00p 168.00p 160.20p 168.00p 128587
21/10/2020 163.50p 164.50p 160.43p 162.00p 23884
20/10/2020 169.00p 169.00p 162.50p 168.50p 64329
19/10/2020 165.00p 168.00p 160.87p 164.50p 30957
16/10/2020 162.00p 166.50p 159.10p 166.00p 99244
15/10/2020 159.50p 165.50p 158.50p 162.00p 53141
14/10/2020 168.00p 164.00p 161.30p 164.00p 16617
13/10/2020 168.00p 169.50p 161.49p 165.00p 54144
12/10/2020 165.00p 167.80p 163.05p 163.50p 36567
09/10/2020 160.00p 165.00p 157.70p 165.00p 82692
08/10/2020 155.00p 160.00p 154.25p 159.00p 177809
07/10/2020 156.00p 157.00p 151.50p 154.50p 223623
06/10/2020 150.50p 157.50p 150.00p 153.75p 134577
05/10/2020 150.00p 153.00p 147.50p 151.50p 98291
02/10/2020 148.50p 153.79p 147.40p 150.75p 6499
01/10/2020 157.00p 157.00p 147.50p 151.50p 179500
30/09/2020 158.00p 160.00p 158.00p 159.00p 26353
29/09/2020 160.00p 160.25p 159.25p 160.00p 27762
28/09/2020 160.00p 160.52p 157.97p 160.00p 57341
25/09/2020 160.00p 160.00p 157.10p 157.25p 3050
24/09/2020 156.00p 160.40p 153.00p 154.50p 31351
23/09/2020 159.00p 164.20p 157.10p 161.50p 34745
22/09/2020 159.00p 158.75p 155.54p 158.75p 30830
21/09/2020 159.00p 159.75p 156.47p 157.75p 232963
18/09/2020 159.00p 159.00p 155.00p 155.00p 88126
17/09/2020 159.00p 159.00p 156.25p 159.00p 28349
16/09/2020 160.50p 162.00p 156.69p 157.25p 25090
15/09/2020 161.50p 162.00p 160.53p 161.50p 9560
14/09/2020 160.00p 162.22p 158.25p 159.75p 11307
11/09/2020 155.00p 159.75p 158.00p 159.75p 7
10/09/2020 155.00p 160.54p 157.75p 159.00p 13213
09/09/2020 155.00p 160.40p 154.00p 157.75p 171602
08/09/2020 156.50p 160.61p 157.50p 158.00p 58482
07/09/2020 156.50p 162.75p 157.45p 159.50p 52270
04/09/2020 156.50p 162.34p 156.50p 162.00p 60499
03/09/2020 156.50p 162.03p 156.94p 160.75p 44793
02/09/2020 156.50p 162.55p 156.00p 157.00p 53836
01/09/2020 159.50p 163.24p 156.00p 156.00p 43690
28/08/2020 165.00p 165.00p 158.40p 165.00p 29294
27/08/2020 160.00p 165.00p 158.00p 165.00p 69038
26/08/2020 156.00p 158.01p 157.00p 158.00p 1130
25/08/2020 156.00p 163.46p 157.40p 161.50p 57602
24/08/2020 156.00p 160.00p 155.56p 160.00p 40770
21/08/2020 157.00p 161.44p 156.00p 156.50p 57274
20/08/2020 161.00p 161.00p 150.57p 158.75p 65804
19/08/2020 155.00p 154.74p 151.27p 154.25p 77802
18/08/2020 155.00p 155.00p 152.00p 153.25p 16953
17/08/2020 155.00p 158.18p 154.81p 155.50p 37784
14/08/2020 157.00p 161.00p 154.00p 155.00p 128974
13/08/2020 159.00p 161.50p 153.17p 161.50p 81574
12/08/2020 155.00p 156.80p 153.50p 155.00p 62652
11/08/2020 152.00p 156.00p 145.59p 156.00p 44811
10/08/2020 144.00p 147.50p 143.00p 145.75p 96985
07/08/2020 145.00p 144.09p 142.10p 144.00p 12803
06/08/2020 145.00p 146.77p 144.08p 146.75p 25451
05/08/2020 142.00p 147.75p 143.40p 147.75p 79636
04/08/2020 142.00p 147.50p 141.00p 147.50p 47681
03/08/2020 145.00p 146.00p 141.16p 146.00p 43613
31/07/2020 148.00p 149.00p 142.00p 148.00p 47822
30/07/2020 148.00p 149.21p 143.00p 144.50p 43918
29/07/2020 151.00p 154.58p 149.00p 152.00p 36066
28/07/2020 156.00p 156.00p 151.00p 153.50p 7749
27/07/2020 160.00p 156.00p 151.05p 156.00p 80569
24/07/2020 160.00p 160.01p 154.16p 156.00p 28821
23/07/2020 160.00p 160.82p 154.08p 156.50p 30188
22/07/2020 160.00p 160.50p 150.60p 156.50p 71068
21/07/2020 153.00p 157.00p 150.10p 155.50p 4068
20/07/2020 157.00p 157.00p 148.00p 153.00p 87834
17/07/2020 148.00p 150.00p 148.00p 149.00p 28245
16/07/2020 149.00p 152.00p 148.47p 152.00p 41174
15/07/2020 149.00p 150.28p 147.00p 147.00p 575680
14/07/2020 150.00p 157.00p 148.00p 149.00p 113555
13/07/2020 148.00p 155.00p 148.00p 155.00p 196386
10/07/2020 150.00p 152.50p 147.50p 152.00p 89232
09/07/2020 159.00p 160.20p 152.18p 155.00p 49592
08/07/2020 159.00p 162.89p 159.00p 160.00p 16500
07/07/2020 162.00p 164.00p 160.00p 161.00p 12274
06/07/2020 165.00p 169.00p 160.98p 169.00p 51207
03/07/2020 159.00p 160.80p 159.00p 159.50p 29373
02/07/2020 157.00p 158.92p 157.00p 157.00p 23184
01/07/2020 170.00p 170.00p 158.02p 160.00p 33828
30/06/2020 169.00p 169.00p 160.50p 168.00p 57580
29/06/2020 172.00p 172.00p 162.00p 169.50p 59546
26/06/2020 174.00p 174.00p 164.00p 164.00p 29235
25/06/2020 179.00p 179.00p 160.57p 169.00p 96452
24/06/2020 174.00p 180.50p 171.55p 177.50p 7342
23/06/2020 181.50p 181.50p 170.50p 180.00p 158956
22/06/2020 174.00p 181.50p 170.00p 179.00p 68341
19/06/2020 170.00p 190.00p 170.00p 174.00p 583990
18/06/2020 174.50p 175.36p 171.00p 171.00p 16292
17/06/2020 179.00p 179.00p 173.50p 179.00p 26875
16/06/2020 177.50p 178.50p 166.00p 177.50p 197953
15/06/2020 166.00p 169.00p 165.24p 168.00p 73014
12/06/2020 175.50p 175.50p 165.00p 172.00p 47470
11/06/2020 179.00p 182.00p 170.00p 176.00p 83372
10/06/2020 178.50p 182.00p 175.00p 179.00p 62267
09/06/2020 182.50p 186.00p 175.00p 178.50p 138015
08/06/2020 178.50p 183.84p 177.10p 182.50p 57329
05/06/2020 173.50p 180.00p 171.80p 179.00p 106829
04/06/2020 168.00p 172.00p 168.00p 170.50p 54539
03/06/2020 167.50p 169.00p 166.16p 167.50p 64870
02/06/2020 163.75p 167.50p 162.00p 165.00p 211188
01/06/2020 162.50p 167.43p 161.12p 163.75p 33993
29/05/2020 163.00p 168.00p 159.60p 163.50p 38084
28/05/2020 162.50p 164.82p 158.65p 163.00p 46330
27/05/2020 156.50p 162.53p 155.24p 160.50p 88182
26/05/2020 151.50p 160.00p 151.50p 156.50p 140501
25/05/2020 149.00p 155.00p 148.30p 150.50p 239183
22/05/2020 149.00p 155.00p 148.30p 150.50p 239183
21/05/2020 148.50p 151.00p 144.00p 149.00p 39488
20/05/2020 149.50p 155.00p 145.00p 152.50p 52615
19/05/2020 146.00p 152.00p 144.00p 149.50p 39605
18/05/2020 140.50p 145.00p 138.00p 142.50p 124898
15/05/2020 143.00p 143.00p 136.00p 138.00p 86523
14/05/2020 147.00p 153.00p 136.00p 136.50p 70117
13/05/2020 158.00p 162.00p 144.00p 149.00p 27176
12/05/2020 160.00p 165.00p 152.00p 157.00p 31188
11/05/2020 159.00p 159.00p 151.00p 156.00p 83856
08/05/2020 159.50p 165.00p 154.00p 159.00p 18893
07/05/2020 159.50p 165.00p 154.00p 159.00p 18893
06/05/2020 160.00p 163.00p 154.80p 158.00p 32437
05/05/2020 163.00p 164.00p 155.40p 159.00p 242904
04/05/2020 163.00p 165.00p 158.07p 161.50p 49244
01/05/2020 162.50p 165.00p 158.07p 161.50p 49336
30/04/2020 162.00p 165.00p 158.92p 161.50p 135063
29/04/2020 158.50p 161.65p 155.00p 160.50p 88541
28/04/2020 157.75p 161.50p 154.90p 158.50p 31044
27/04/2020 156.50p 160.00p 153.00p 156.75p 143669
24/04/2020 156.50p 160.00p 153.07p 156.50p 35593
23/04/2020 156.00p 160.00p 152.88p 156.50p 56540
22/04/2020 153.00p 159.12p 149.10p 156.00p 21292
21/04/2020 156.00p 160.00p 151.10p 153.00p 42379
20/04/2020 153.50p 159.00p 153.11p 156.00p 49437
17/04/2020 151.00p 157.00p 150.70p 153.50p 110303
16/04/2020 155.00p 160.00p 147.00p 151.00p 48981
15/04/2020 155.00p 157.40p 150.00p 155.00p 54404

*Close Price adjusted for both dividends and splits