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
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
14/04/2020 156.00p 159.94p 153.00p 156.00p 131750
13/04/2020 153.50p 159.12p 150.20p 156.00p 78817
10/04/2020 153.50p 159.12p 150.20p 156.00p 78817
09/04/2020 153.50p 159.12p 150.20p 156.00p 78817
08/04/2020 152.25p 155.00p 146.54p 155.00p 29811
07/04/2020 146.50p 156.75p 142.14p 152.50p 147566
06/04/2020 144.00p 148.50p 139.11p 148.50p 65550
03/04/2020 142.00p 142.00p 138.00p 141.25p 38110
02/04/2020 144.50p 144.50p 138.50p 143.00p 29186
01/04/2020 148.00p 148.00p 138.41p 144.50p 50327
31/03/2020 151.50p 159.00p 141.29p 149.50p 581261
30/03/2020 153.50p 154.50p 145.00p 152.50p 7718
27/03/2020 153.00p 156.84p 145.16p 153.50p 52548
26/03/2020 154.00p 157.27p 145.00p 153.50p 51771
25/03/2020 149.00p 159.24p 144.28p 154.00p 188417
24/03/2020 145.00p 152.50p 138.15p 146.50p 102817
23/03/2020 142.00p 143.50p 136.00p 143.50p 78285
20/03/2020 143.00p 152.68p 140.20p 152.00p 151884
19/03/2020 141.50p 147.35p 134.00p 140.50p 132544
18/03/2020 139.00p 145.57p 133.00p 140.50p 108943
17/03/2020 148.50p 153.00p 134.00p 144.00p 303964
16/03/2020 164.00p 166.72p 143.00p 148.00p 69376
13/03/2020 167.50p 175.00p 166.50p 169.50p 143006
12/03/2020 178.50p 182.00p 167.45p 167.50p 113128
11/03/2020 191.00p 192.92p 185.00p 189.50p 75083
10/03/2020 189.50p 197.00p 187.55p 192.00p 41216
09/03/2020 180.00p 192.00p 176.10p 188.00p 91317
06/03/2020 198.00p 201.93p 190.00p 196.00p 54905
05/03/2020 212.00p 213.83p 198.00p 203.00p 89592
04/03/2020 211.00p 214.50p 211.00p 212.00p 9166
03/03/2020 208.00p 214.00p 208.00p 211.00p 42268
02/03/2020 205.00p 210.00p 203.64p 206.00p 233928
28/02/2020 192.00p 206.00p 187.00p 203.00p 196752
27/02/2020 214.00p 214.00p 200.00p 203.00p 65540
26/02/2020 221.00p 221.00p 212.00p 216.00p 80104
25/02/2020 225.00p 225.00p 221.60p 222.00p 63954
24/02/2020 231.00p 231.00p 221.00p 225.00p 63146
21/02/2020 232.00p 232.00p 230.00p 231.00p 17853
20/02/2020 232.00p 232.00p 230.00p 232.00p 33976
19/02/2020 232.00p 232.00p 228.61p 232.00p 28659
18/02/2020 233.00p 233.00p 230.00p 232.00p 25915
17/02/2020 233.00p 233.00p 230.00p 233.00p 120116
14/02/2020 233.00p 233.00p 230.00p 232.00p 217220
13/02/2020 233.00p 233.00p 230.00p 233.00p 63163
12/02/2020 233.00p 233.00p 230.00p 233.00p 39161
11/02/2020 235.00p 235.00p 230.00p 233.00p 52012
10/02/2020 235.00p 235.00p 232.00p 235.00p 25968
07/02/2020 235.00p 237.94p 232.36p 235.00p 203048
06/02/2020 234.00p 235.30p 232.08p 234.00p 246797
05/02/2020 234.00p 234.00p 232.00p 234.00p 20459
04/02/2020 233.00p 233.00p 230.12p 233.00p 24554
03/02/2020 234.00p 234.00p 230.00p 233.00p 51336
31/01/2020 235.00p 235.00p 232.00p 234.00p 26002
30/01/2020 235.00p 235.84p 232.00p 232.00p 32234
29/01/2020 235.00p 235.00p 232.06p 235.00p 266222
28/01/2020 234.00p 235.00p 232.00p 235.00p 19140
27/01/2020 237.00p 237.20p 232.04p 234.00p 434937
24/01/2020 237.00p 238.50p 236.20p 238.00p 129689
23/01/2020 238.00p 242.00p 237.24p 242.00p 346
22/01/2020 238.00p 239.96p 236.44p 238.00p 28262
21/01/2020 236.00p 237.00p 235.19p 237.00p 32221
20/01/2020 236.00p 237.96p 234.24p 236.00p 227166
17/01/2020 235.00p 236.00p 232.36p 236.00p 20640
16/01/2020 235.00p 235.00p 232.00p 235.00p 9952
15/01/2020 236.00p 236.00p 234.00p 236.00p 12951
14/01/2020 235.00p 236.00p 233.88p 236.00p 21946
13/01/2020 235.00p 235.98p 234.02p 235.00p 34114
10/01/2020 234.00p 239.00p 234.00p 235.00p 28016
09/01/2020 234.00p 235.96p 232.00p 234.00p 12424
08/01/2020 235.00p 235.00p 232.00p 234.00p 19257
07/01/2020 236.00p 236.00p 232.00p 234.00p 22531
06/01/2020 236.00p 236.75p 232.00p 236.00p 44104
03/01/2020 237.00p 237.00p 234.42p 237.00p 6681
02/01/2020 237.00p 238.00p 234.25p 236.00p 47777
01/01/2020 238.00p 238.22p 234.06p 237.00p 32539
31/12/2019 238.00p 238.22p 234.06p 237.00p 32539
30/12/2019 238.00p 238.28p 236.00p 238.00p 89598
27/12/2019 238.00p 239.24p 236.25p 238.00p 94889
26/12/2019 236.00p 236.00p 232.88p 236.00p 10054
25/12/2019 236.00p 236.00p 232.88p 236.00p 10054
24/12/2019 236.00p 236.00p 232.88p 236.00p 10054
23/12/2019 236.00p 236.00p 232.08p 236.00p 32305
20/12/2019 238.00p 238.00p 236.04p 238.00p 32361
19/12/2019 238.00p 238.00p 233.00p 238.00p 47146
18/12/2019 237.00p 238.00p 234.44p 238.00p 32120
17/12/2019 235.00p 236.00p 232.88p 235.00p 69952
16/12/2019 229.00p 235.90p 228.88p 235.00p 403173
13/12/2019 222.00p 234.00p 222.00p 229.00p 2227273

*Close Price adjusted for both dividends and splits