Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Aurora Investment Trust (ARR) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2019 | 191.00p | 191.00p | 187.05p | 189.50p | 77970 |
| 05/07/2019 | 190.50p | 191.00p | 189.00p | 191.00p | 246703 |
| 04/07/2019 | 190.50p | 191.50p | 188.00p | 190.50p | 36309 |
| 03/07/2019 | 190.50p | 190.50p | 188.00p | 190.50p | 41197 |
| 02/07/2019 | 189.50p | 190.00p | 188.00p | 190.00p | 16314 |
| 01/07/2019 | 190.00p | 190.00p | 188.00p | 190.00p | 217848 |
| 28/06/2019 | 190.00p | 190.00p | 188.45p | 190.00p | 40952 |
| 27/06/2019 | 190.00p | 190.00p | 188.00p | 190.00p | 15015 |
| 26/06/2019 | 190.50p | 190.50p | 188.00p | 190.00p | 13495 |
| 25/06/2019 | 193.00p | 193.00p | 187.50p | 190.50p | 49283 |
| 24/06/2019 | 194.00p | 194.00p | 191.50p | 194.00p | 48951 |
| 21/06/2019 | 193.50p | 194.00p | 191.00p | 194.00p | 180324 |
| 20/06/2019 | 193.50p | 193.50p | 190.50p | 193.50p | 40733 |
| 19/06/2019 | 193.50p | 193.50p | 190.00p | 193.50p | 48042 |
| 18/06/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 19477 |
| 17/06/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 28241 |
| 14/06/2019 | 194.00p | 194.00p | 191.00p | 194.00p | 16829 |
| 13/06/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 60489 |
| 12/06/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 1452536 |
| 11/06/2019 | 194.00p | 194.00p | 191.00p | 194.00p | 72145 |
| 10/06/2019 | 193.50p | 193.50p | 191.00p | 193.50p | 24009 |
| 07/06/2019 | 193.00p | 193.50p | 190.00p | 193.50p | 52702 |
| 06/06/2019 | 194.00p | 194.36p | 192.00p | 194.00p | 37320 |
| 05/06/2019 | 194.00p | 194.00p | 192.00p | 194.00p | 34023 |
| 04/06/2019 | 193.50p | 193.50p | 190.00p | 193.00p | 69237 |
| 03/06/2019 | 193.50p | 193.50p | 191.00p | 193.50p | 32015 |
| 31/05/2019 | 195.50p | 195.50p | 191.01p | 193.50p | 11863 |
| 30/05/2019 | 196.00p | 196.00p | 193.20p | 195.50p | 28614 |
| 29/05/2019 | 196.00p | 196.00p | 194.00p | 196.00p | 131087 |
| 28/05/2019 | 197.00p | 197.00p | 194.12p | 196.00p | 23898 |
| 24/05/2019 | 198.00p | 198.00p | 196.00p | 197.00p | 47456 |
| 23/05/2019 | 200.00p | 200.00p | 195.00p | 198.00p | 12825 |
| 22/05/2019 | 198.00p | 200.00p | 197.26p | 200.00p | 40072 |
| 21/05/2019 | 200.00p | 200.00p | 196.13p | 198.00p | 48726 |
| 20/05/2019 | 200.00p | 200.56p | 198.08p | 200.00p | 40268 |
| 17/05/2019 | 202.00p | 202.00p | 198.00p | 200.00p | 105797 |
| 16/05/2019 | 201.00p | 202.00p | 198.30p | 202.00p | 32605 |
| 15/05/2019 | 202.00p | 202.00p | 198.00p | 201.00p | 73748 |
| 14/05/2019 | 202.00p | 202.00p | 200.00p | 201.00p | 28111 |
| 13/05/2019 | 204.00p | 204.09p | 200.00p | 202.00p | 60231 |
| 10/05/2019 | 204.00p | 205.50p | 204.00p | 205.00p | 24112 |
| 09/05/2019 | 206.00p | 206.00p | 204.00p | 205.00p | 27717 |
| 08/05/2019 | 209.00p | 210.00p | 204.00p | 206.00p | 65647 |
| 07/05/2019 | 209.00p | 210.00p | 206.12p | 209.00p | 29311 |
| 03/05/2019 | 211.00p | 211.00p | 206.06p | 209.00p | 32770 |
| 02/05/2019 | 209.00p | 211.00p | 208.06p | 211.00p | 11937 |
| 01/05/2019 | 214.00p | 214.00p | 212.60p | 214.00p | 13163 |
| 30/04/2019 | 213.00p | 213.00p | 210.26p | 213.00p | 16847 |
| 29/04/2019 | 214.00p | 214.00p | 212.00p | 212.00p | 45553 |
| 26/04/2019 | 213.00p | 215.00p | 212.00p | 214.00p | 34445 |
| 25/04/2019 | 213.00p | 213.62p | 212.22p | 213.00p | 45168 |
| 24/04/2019 | 212.00p | 213.40p | 211.12p | 212.00p | 33840 |
| 23/04/2019 | 212.00p | 213.52p | 210.00p | 212.00p | 87931 |
| 18/04/2019 | 211.00p | 213.76p | 211.00p | 212.00p | 17330 |
| 17/04/2019 | 211.00p | 213.89p | 211.00p | 212.00p | 37684 |
| 16/04/2019 | 210.00p | 211.20p | 210.00p | 211.00p | 48981 |
| 15/04/2019 | 209.00p | 210.98p | 208.62p | 210.00p | 95258 |
| 12/04/2019 | 207.00p | 209.56p | 205.00p | 208.00p | 40783 |
| 11/04/2019 | 207.00p | 207.00p | 204.00p | 207.00p | 50885 |
| 10/04/2019 | 207.00p | 207.00p | 204.42p | 207.00p | 45499 |
| 09/04/2019 | 206.00p | 207.00p | 204.42p | 207.00p | 75637 |
| 08/04/2019 | 206.00p | 206.40p | 204.24p | 206.00p | 103316 |
| 05/04/2019 | 208.00p | 208.00p | 204.24p | 206.00p | 99174 |
| 04/04/2019 | 208.00p | 208.00p | 206.00p | 208.00p | 57574 |
| 03/04/2019 | 207.00p | 207.00p | 206.00p | 207.00p | 23691 |
| 02/04/2019 | 207.00p | 209.00p | 204.08p | 207.00p | 42214 |
| 01/04/2019 | 207.00p | 207.00p | 204.05p | 207.00p | 21997 |
| 29/03/2019 | 206.00p | 207.00p | 204.33p | 206.00p | 279875 |
| 28/03/2019 | 206.00p | 206.48p | 205.99p | 206.00p | 12109 |
| 27/03/2019 | 206.00p | 206.00p | 205.99p | 206.00p | 3638 |
| 26/03/2019 | 206.00p | 206.15p | 204.08p | 206.00p | 14850 |
| 25/03/2019 | 207.00p | 210.00p | 204.00p | 206.00p | 29094 |
| 22/03/2019 | 210.00p | 210.00p | 207.00p | 208.00p | 35430 |
| 21/03/2019 | 211.00p | 211.00p | 208.00p | 210.00p | 40743 |
| 20/03/2019 | 212.00p | 212.00p | 210.02p | 211.00p | 82414 |
| 19/03/2019 | 211.00p | 211.00p | 208.60p | 210.00p | 125622 |
| 18/03/2019 | 208.00p | 210.88p | 206.80p | 210.00p | 64040 |
| 15/03/2019 | 207.00p | 207.40p | 206.50p | 207.00p | 131007 |
| 14/03/2019 | 207.00p | 207.00p | 206.00p | 206.00p | 33448 |
| 13/03/2019 | 206.00p | 206.00p | 204.50p | 206.00p | 27922 |
| 12/03/2019 | 206.00p | 206.00p | 204.08p | 206.00p | 67924 |
| 11/03/2019 | 208.00p | 208.00p | 204.15p | 206.00p | 79174 |
| 08/03/2019 | 207.00p | 208.00p | 206.02p | 208.00p | 27722 |
| 07/03/2019 | 207.00p | 207.28p | 206.50p | 207.00p | 33873 |
| 06/03/2019 | 207.00p | 207.80p | 206.75p | 207.00p | 95265 |
| 05/03/2019 | 206.00p | 207.96p | 205.60p | 207.00p | 69124 |
| 04/03/2019 | 206.00p | 207.00p | 204.87p | 207.00p | 23753 |
| 01/03/2019 | 206.00p | 206.00p | 204.20p | 206.00p | 14056 |
| 28/02/2019 | 206.00p | 206.00p | 204.20p | 206.00p | 26154 |
| 27/02/2019 | 204.00p | 204.00p | 202.64p | 204.00p | 299694 |
| 26/02/2019 | 204.00p | 204.00p | 202.44p | 204.00p | 78944 |
| 25/02/2019 | 204.00p | 206.00p | 202.08p | 204.00p | 80873 |
| 22/02/2019 | 206.00p | 206.00p | 204.00p | 204.00p | 30397 |
| 21/02/2019 | 205.00p | 205.00p | 202.65p | 205.00p | 13081 |
| 20/02/2019 | 205.00p | 205.00p | 203.00p | 205.00p | 25629 |
| 19/02/2019 | 204.00p | 204.00p | 202.12p | 204.00p | 10337 |
| 18/02/2019 | 204.00p | 206.00p | 201.00p | 204.00p | 17630 |
| 15/02/2019 | 205.00p | 205.00p | 202.00p | 204.00p | 16879 |
| 14/02/2019 | 205.00p | 205.00p | 202.06p | 205.00p | 13351 |
| 13/02/2019 | 205.00p | 206.00p | 202.12p | 205.00p | 7652 |
| 12/02/2019 | 205.00p | 205.00p | 202.00p | 205.00p | 14041 |
| 11/02/2019 | 205.00p | 208.00p | 202.00p | 208.00p | 36960 |
| 08/02/2019 | 206.00p | 206.00p | 204.40p | 205.00p | 8389 |
| 07/02/2019 | 206.00p | 206.00p | 204.08p | 206.00p | 20712 |
| 06/02/2019 | 205.00p | 205.00p | 202.30p | 205.00p | 19547 |
| 05/02/2019 | 205.00p | 205.00p | 202.00p | 205.00p | 99596 |
| 04/02/2019 | 204.00p | 204.00p | 202.04p | 204.00p | 163744 |
| 01/02/2019 | 204.00p | 204.00p | 202.60p | 204.00p | 12190 |
| 31/01/2019 | 201.00p | 202.00p | 200.30p | 202.00p | 39036 |
| 30/01/2019 | 202.00p | 202.00p | 199.57p | 202.00p | 28525 |
| 29/01/2019 | 203.00p | 206.00p | 199.01p | 201.00p | 51895 |
| 28/01/2019 | 203.00p | 206.00p | 200.00p | 203.00p | 133786 |
| 25/01/2019 | 201.50p | 210.00p | 199.75p | 201.50p | 56030 |
| 24/01/2019 | 203.00p | 210.00p | 200.10p | 206.00p | 535711 |
| 23/01/2019 | 202.50p | 202.50p | 199.00p | 199.00p | 120141 |
| 22/01/2019 | 203.00p | 203.30p | 201.49p | 202.50p | 73836 |
| 21/01/2019 | 199.00p | 203.25p | 198.80p | 201.50p | 601755 |
| 18/01/2019 | 197.00p | 198.78p | 197.00p | 198.00p | 504398 |
| 17/01/2019 | 197.00p | 197.16p | 195.20p | 197.00p | 539359 |
| 16/01/2019 | 197.00p | 198.20p | 195.91p | 197.00p | 100234 |
| 15/01/2019 | 196.00p | 196.00p | 195.23p | 196.00p | 12111 |
| 14/01/2019 | 196.00p | 197.48p | 195.00p | 196.00p | 16532 |
| 11/01/2019 | 195.00p | 196.56p | 194.20p | 195.00p | 64087 |
| 10/01/2019 | 195.00p | 195.00p | 193.00p | 194.00p | 15976 |
| 09/01/2019 | 190.50p | 193.79p | 190.50p | 193.50p | 35058 |
| 08/01/2019 | 188.50p | 190.70p | 188.16p | 190.50p | 34665 |
| 07/01/2019 | 187.00p | 187.95p | 187.00p | 187.50p | 40345 |
| 04/01/2019 | 185.50p | 186.50p | 184.03p | 186.50p | 352645 |
| 03/01/2019 | 184.00p | 186.35p | 182.48p | 185.50p | 22898 |
| 02/01/2019 | 183.00p | 185.48p | 182.20p | 184.00p | 13261 |
| 31/12/2018 | 183.00p | 183.78p | 182.02p | 183.00p | 3151 |
| 28/12/2018 | 182.50p | 183.50p | 181.56p | 183.00p | 20811 |
| 27/12/2018 | 182.50p | 182.50p | 182.17p | 182.50p | 4816 |
| 24/12/2018 | 183.00p | 183.00p | 182.17p | 182.50p | 16415 |
| 21/12/2018 | 183.50p | 183.50p | 182.33p | 183.00p | 15502 |
| 20/12/2018 | 183.00p | 183.00p | 182.04p | 183.00p | 204547 |
| 19/12/2018 | 183.00p | 184.00p | 182.04p | 183.00p | 41877 |
| 18/12/2018 | 184.00p | 184.00p | 182.20p | 183.00p | 8191 |
| 17/12/2018 | 187.50p | 187.50p | 183.00p | 184.50p | 100500 |
| 14/12/2018 | 187.50p | 187.50p | 185.55p | 187.50p | 8928 |
| 13/12/2018 | 187.50p | 187.50p | 185.25p | 187.50p | 151234 |
| 12/12/2018 | 188.00p | 188.00p | 185.50p | 187.00p | 101233 |
| 11/12/2018 | 189.00p | 190.00p | 186.95p | 188.00p | 194392 |
| 10/12/2018 | 190.00p | 190.00p | 186.00p | 189.00p | 13165 |
| 07/12/2018 | 192.00p | 192.00p | 187.00p | 190.00p | 132181 |
| 06/12/2018 | 194.00p | 194.66p | 190.11p | 192.00p | 21371 |
| 05/12/2018 | 195.00p | 195.05p | 194.00p | 195.00p | 38157 |
| 04/12/2018 | 199.00p | 199.00p | 196.02p | 197.00p | 2595 |
| 03/12/2018 | 201.00p | 201.00p | 198.04p | 199.00p | 30007 |
| 30/11/2018 | 201.00p | 201.00p | 200.02p | 201.00p | 21341 |
| 29/11/2018 | 203.00p | 203.00p | 198.00p | 201.00p | 40042 |
| 28/11/2018 | 202.00p | 202.00p | 200.44p | 202.00p | 51119 |
| 27/11/2018 | 202.00p | 202.00p | 200.44p | 202.00p | 7946 |
| 26/11/2018 | 202.00p | 202.00p | 200.44p | 202.00p | 18737 |
| 23/11/2018 | 202.00p | 202.00p | 200.00p | 202.00p | 18119 |
| 22/11/2018 | 202.00p | 202.00p | 201.44p | 202.00p | 7763 |
| 21/11/2018 | 203.00p | 203.00p | 200.00p | 202.00p | 4087 |
| 20/11/2018 | 204.00p | 206.00p | 202.00p | 203.00p | 9530 |
| 19/11/2018 | 206.00p | 207.00p | 206.00p | 207.00p | 1905 |
| 16/11/2018 | 207.00p | 207.00p | 206.00p | 207.00p | 2481 |
| 15/11/2018 | 208.00p | 208.00p | 206.00p | 208.00p | 47713 |
| 14/11/2018 | 208.00p | 208.00p | 207.00p | 208.00p | 3385 |
| 13/11/2018 | 208.00p | 209.54p | 206.36p | 208.00p | 36906 |
| 12/11/2018 | 210.00p | 210.50p | 207.00p | 208.00p | 18313 |
| 09/11/2018 | 210.00p | 210.59p | 209.04p | 210.00p | 8638 |
| 08/11/2018 | 210.00p | 210.60p | 209.00p | 210.00p | 8291 |
| 07/11/2018 | 210.00p | 211.12p | 209.20p | 210.00p | 9048 |
| 06/11/2018 | 209.00p | 211.24p | 209.00p | 210.00p | 116346 |
| 05/11/2018 | 207.00p | 210.00p | 207.00p | 209.00p | 15559 |
| 02/11/2018 | 206.00p | 207.60p | 205.44p | 207.00p | 3386 |
| 01/11/2018 | 205.00p | 207.60p | 205.00p | 206.00p | 12027 |
| 31/10/2018 | 203.00p | 205.50p | 203.00p | 205.00p | 39693 |
| 30/10/2018 | 203.00p | 203.50p | 202.25p | 203.00p | 17315 |
| 29/10/2018 | 201.00p | 202.80p | 201.00p | 202.00p | 25819 |
| 26/10/2018 | 201.00p | 201.00p | 198.72p | 201.00p | 10508 |
| 25/10/2018 | 200.00p | 203.34p | 198.24p | 202.00p | 8725 |
| 24/10/2018 | 203.00p | 204.02p | 200.30p | 203.00p | 34557 |
| 23/10/2018 | 205.00p | 205.00p | 200.02p | 203.00p | 9158 |
| 22/10/2018 | 207.00p | 208.00p | 204.26p | 208.00p | 10598 |
| 19/10/2018 | 207.00p | 207.00p | 204.36p | 207.00p | 3648 |
| 18/10/2018 | 208.00p | 208.00p | 204.00p | 207.00p | 6643 |
| 17/10/2018 | 207.00p | 208.00p | 206.25p | 208.00p | 56096 |
| 16/10/2018 | 207.00p | 207.00p | 206.12p | 207.00p | 2396 |
| 15/10/2018 | 207.00p | 207.00p | 206.00p | 206.00p | 9822 |
| 12/10/2018 | 207.00p | 207.00p | 204.98p | 207.00p | 13684 |
| 11/10/2018 | 207.00p | 208.00p | 202.50p | 207.00p | 26524 |
| 10/10/2018 | 214.00p | 214.00p | 211.02p | 213.00p | 2858 |
| 09/10/2018 | 215.00p | 215.00p | 212.00p | 214.00p | 3375 |
| 08/10/2018 | 215.00p | 215.00p | 212.36p | 215.00p | 4657 |
| 05/10/2018 | 217.00p | 217.00p | 214.36p | 217.00p | 35951 |
| 04/10/2018 | 217.00p | 217.00p | 214.36p | 217.00p | 10873 |
| 03/10/2018 | 218.00p | 218.00p | 216.20p | 217.00p | 133494 |
| 02/10/2018 | 217.00p | 217.00p | 216.22p | 217.00p | 14323 |
| 01/10/2018 | 217.00p | 218.00p | 216.12p | 218.00p | 4596 |
| 28/09/2018 | 217.00p | 217.00p | 214.01p | 217.00p | 9346 |
| 27/09/2018 | 217.00p | 217.00p | 214.30p | 217.00p | 10901 |
| 26/09/2018 | 216.00p | 217.00p | 214.00p | 217.00p | 11099 |
| 25/09/2018 | 217.00p | 217.00p | 214.18p | 216.00p | 8113 |
| 24/09/2018 | 216.00p | 216.00p | 214.12p | 216.00p | 9876 |
| 21/09/2018 | 214.00p | 216.00p | 212.05p | 216.00p | 59523 |
*Close Price adjusted for both dividends and splits