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
01/07/2021 232.00p 233.50p 229.02p 233.50p 27043
30/06/2021 232.00p 232.00p 229.07p 232.00p 9269
29/06/2021 231.00p 232.50p 228.51p 232.50p 72668
28/06/2021 237.00p 237.00p 227.10p 230.00p 33809
25/06/2021 238.00p 238.00p 227.00p 227.00p 18884
24/06/2021 227.00p 233.50p 225.60p 232.00p 54976
23/06/2021 227.00p 233.85p 224.00p 226.00p 138610
22/06/2021 225.00p 231.00p 225.00p 231.00p 53732
21/06/2021 231.00p 238.00p 226.00p 238.00p 83772
18/06/2021 237.00p 237.00p 229.35p 237.00p 116016
17/06/2021 230.00p 234.00p 226.00p 230.00p 39993
16/06/2021 232.00p 234.00p 230.10p 232.50p 39457
15/06/2021 233.00p 236.20p 230.00p 236.00p 41701
14/06/2021 243.00p 243.00p 232.00p 232.00p 49546
11/06/2021 236.00p 238.87p 233.78p 238.00p 80562
10/06/2021 234.00p 243.00p 234.00p 240.00p 50581
09/06/2021 243.00p 243.00p 234.00p 237.00p 118081
08/06/2021 243.00p 243.00p 237.95p 239.00p 38089
07/06/2021 243.00p 243.00p 237.10p 243.00p 19101
04/06/2021 243.00p 243.00p 237.00p 239.50p 32023
03/06/2021 244.00p 248.00p 236.84p 239.00p 106409
02/06/2021 239.00p 244.00p 239.00p 242.00p 98773
01/06/2021 247.00p 247.00p 239.40p 243.00p 41683
28/05/2021 245.00p 245.00p 239.73p 245.00p 75616
27/05/2021 239.00p 241.55p 239.00p 239.00p 125059
26/05/2021 246.00p 246.00p 238.92p 240.50p 44283
25/05/2021 246.00p 246.00p 238.91p 240.00p 55018
24/05/2021 239.00p 246.15p 237.00p 240.00p 134193
21/05/2021 246.00p 251.00p 238.60p 242.50p 340484
20/05/2021 233.00p 245.00p 233.00p 242.00p 156971
19/05/2021 242.00p 243.61p 235.48p 238.00p 85662
18/05/2021 242.00p 251.00p 238.54p 239.50p 45408
17/05/2021 235.00p 244.00p 237.62p 238.50p 51658
14/05/2021 235.00p 241.37p 233.90p 239.00p 22338
13/05/2021 238.00p 238.84p 232.92p 234.00p 64206
12/05/2021 238.00p 242.00p 229.33p 235.50p 39166
11/05/2021 238.00p 242.00p 229.00p 234.50p 169076
10/05/2021 238.00p 246.37p 236.00p 236.00p 73450
07/05/2021 240.00p 240.00p 236.00p 238.00p 122361
06/05/2021 238.00p 238.00p 234.00p 235.50p 19479
05/05/2021 239.00p 236.46p 229.05p 231.00p 65377
04/05/2021 239.00p 239.00p 231.00p 233.50p 45414
03/05/2021 230.00p 237.80p 229.85p 234.50p 40793
30/04/2021 230.00p 237.80p 229.85p 234.50p 40793
29/04/2021 237.00p 237.00p 230.60p 234.00p 86611
28/04/2021 235.00p 236.00p 228.40p 236.00p 22792
27/04/2021 234.00p 234.00p 229.00p 229.00p 24411
26/04/2021 234.00p 234.00p 225.91p 229.00p 110837
23/04/2021 230.00p 230.60p 228.10p 229.00p 19554
22/04/2021 230.00p 234.00p 225.10p 229.00p 116899
21/04/2021 224.00p 228.40p 224.00p 225.50p 62800
20/04/2021 236.00p 237.93p 226.20p 227.50p 107685
19/04/2021 231.00p 239.60p 231.00p 236.00p 108147
16/04/2021 235.00p 235.00p 227.00p 235.00p 987593
15/04/2021 224.00p 235.00p 224.00p 229.50p 53505
14/04/2021 230.00p 232.00p 227.80p 230.50p 28440
13/04/2021 230.00p 233.00p 224.92p 233.00p 33072
12/04/2021 231.00p 231.00p 223.59p 227.50p 177534
09/04/2021 225.00p 229.56p 220.00p 225.00p 86535
08/04/2021 230.00p 230.00p 222.76p 225.00p 38395
07/04/2021 222.00p 229.00p 221.00p 224.00p 103768
06/04/2021 224.00p 224.00p 219.00p 220.00p 88849
02/04/2021 222.00p 222.00p 213.00p 218.00p 47430
01/04/2021 222.00p 222.00p 213.00p 218.00p 47430
31/03/2021 220.00p 220.00p 216.34p 220.00p 21863
30/03/2021 220.00p 224.00p 216.00p 221.00p 359827
29/03/2021 219.00p 221.00p 214.00p 216.50p 46599
26/03/2021 224.00p 224.00p 212.79p 216.00p 40681
25/03/2021 217.00p 226.00p 212.20p 215.50p 79787
24/03/2021 215.00p 217.56p 211.10p 216.00p 47318
23/03/2021 212.00p 215.00p 210.00p 210.00p 79141
22/03/2021 216.00p 218.00p 211.77p 213.50p 30411
19/03/2021 210.00p 217.00p 208.00p 217.00p 82840
18/03/2021 217.00p 217.00p 211.06p 215.50p 154904
17/03/2021 221.00p 221.00p 212.00p 216.00p 65441
16/03/2021 214.00p 221.08p 212.24p 216.50p 442174
15/03/2021 216.00p 218.33p 209.00p 212.00p 90746
12/03/2021 211.00p 211.00p 207.73p 211.00p 92881
11/03/2021 210.00p 211.00p 206.30p 208.50p 56066
10/03/2021 209.00p 210.00p 204.00p 205.00p 98687
09/03/2021 211.00p 211.00p 204.00p 206.50p 54514
08/03/2021 207.00p 208.00p 204.00p 208.00p 264173
05/03/2021 202.00p 208.00p 198.50p 205.50p 102094
04/03/2021 204.00p 208.00p 198.00p 207.00p 89037
03/03/2021 205.00p 208.41p 204.46p 208.00p 468067
02/03/2021 207.00p 208.00p 203.20p 205.00p 60988
01/03/2021 201.00p 208.00p 201.00p 208.00p 70061
26/02/2021 211.00p 211.00p 201.00p 201.50p 179263
25/02/2021 210.00p 216.00p 206.00p 206.00p 98638
24/02/2021 210.00p 210.00p 205.50p 208.00p 77995
23/02/2021 205.00p 210.00p 200.00p 205.50p 96767
22/02/2021 204.00p 204.00p 196.43p 200.50p 36653
19/02/2021 208.00p 208.00p 199.00p 199.00p 460863
18/02/2021 204.00p 206.64p 199.00p 199.50p 43912
17/02/2021 209.00p 207.00p 204.06p 207.00p 17397
16/02/2021 209.00p 210.00p 204.06p 207.00p 27052
15/02/2021 210.00p 210.00p 203.35p 206.00p 67059
12/02/2021 210.00p 210.00p 203.35p 209.00p 21505
11/02/2021 209.00p 209.00p 206.00p 207.50p 31267
10/02/2021 216.00p 216.00p 206.00p 207.50p 19892
09/02/2021 213.00p 213.00p 207.00p 212.00p 238334
08/02/2021 216.00p 216.00p 206.00p 206.00p 214742
05/02/2021 208.00p 213.00p 205.48p 213.00p 39660
04/02/2021 212.00p 214.10p 208.00p 210.50p 198220
03/02/2021 208.00p 212.00p 206.98p 210.00p 28600
02/02/2021 200.00p 208.00p 196.61p 206.50p 69224
01/02/2021 196.00p 201.88p 195.02p 199.00p 71156
29/01/2021 202.00p 204.00p 196.02p 204.00p 31480
28/01/2021 198.00p 200.48p 197.24p 200.00p 50244
27/01/2021 208.00p 208.72p 199.00p 203.50p 30012
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

*Close Price adjusted for both dividends and splits