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
15/02/2018 201.00p 201.00p 200.70p 201.00p 1499
14/02/2018 200.00p 200.00p 198.20p 200.00p 3209
13/02/2018 199.00p 199.00p 196.30p 199.00p 105992
12/02/2018 201.00p 201.00p 196.96p 199.00p 4556
09/02/2018 201.00p 201.00p 198.00p 201.00p 14502
08/02/2018 202.00p 202.00p 198.00p 202.00p 31143
07/02/2018 203.00p 203.00p 201.00p 203.00p 58236
06/02/2018 204.00p 205.00p 200.84p 203.00p 17900
05/02/2018 208.00p 208.00p 205.14p 207.00p 50988
02/02/2018 208.00p 208.00p 207.12p 208.00p 4190
01/02/2018 208.00p 209.16p 207.04p 208.00p 7014
31/01/2018 208.00p 209.50p 207.04p 208.00p 12067
30/01/2018 210.00p 210.00p 206.76p 208.00p 11974
29/01/2018 210.00p 210.20p 208.76p 210.00p 158027
26/01/2018 210.00p 210.00p 208.00p 210.00p 13854
25/01/2018 210.00p 210.00p 208.76p 210.00p 126713
24/01/2018 211.00p 211.00p 209.44p 210.00p 60481
23/01/2018 211.00p 211.00p 210.28p 211.00p 23473
22/01/2018 211.00p 211.00p 210.10p 211.00p 19937
19/01/2018 212.00p 212.00p 210.28p 211.00p 11978
18/01/2018 212.00p 212.00p 210.64p 212.00p 14842
17/01/2018 211.00p 212.00p 210.30p 212.00p 14963
16/01/2018 211.00p 211.00p 210.32p 211.00p 23490
15/01/2018 211.00p 211.50p 210.02p 211.00p 12349
12/01/2018 212.00p 212.00p 210.46p 211.00p 9421
11/01/2018 212.00p 212.00p 211.00p 212.00p 4394
10/01/2018 212.00p 212.00p 210.00p 212.00p 13631
09/01/2018 211.00p 212.00p 208.60p 212.00p 5415
08/01/2018 210.00p 211.00p 208.02p 211.00p 19516
05/01/2018 209.00p 210.00p 208.01p 210.00p 420
04/01/2018 209.00p 209.00p 206.20p 209.00p 46172
03/01/2018 208.00p 208.00p 206.20p 208.00p 27361
02/01/2018 206.00p 208.00p 204.84p 208.00p 13421
29/12/2017 208.00p 208.00p 207.98p 208.00p 3011
28/12/2017 208.00p 208.60p 207.42p 208.00p 22034
27/12/2017 207.50p 208.00p 206.96p 208.00p 8913
22/12/2017 207.50p 207.50p 206.96p 207.50p 5394
21/12/2017 207.50p 208.10p 206.63p 207.50p 6255
20/12/2017 207.25p 208.10p 206.03p 207.50p 12456
19/12/2017 206.75p 207.25p 206.38p 207.25p 19499
18/12/2017 207.50p 207.50p 206.75p 206.75p 9339
15/12/2017 207.50p 208.00p 206.45p 207.50p 8035
14/12/2017 207.00p 207.50p 206.99p 207.50p 2000
13/12/2017 206.50p 207.00p 206.02p 207.00p 1981
12/12/2017 205.50p 206.99p 203.75p 203.75p 5161
11/12/2017 204.50p 205.80p 204.01p 205.50p 17134
08/12/2017 204.25p 204.60p 204.00p 204.50p 18045
07/12/2017 204.25p 204.38p 203.52p 204.25p 9000
06/12/2017 203.50p 204.68p 203.00p 204.25p 41192
05/12/2017 203.75p 203.75p 202.51p 203.75p 11838
04/12/2017 203.75p 203.75p 202.62p 203.75p 6289
01/12/2017 203.75p 203.75p 202.50p 203.75p 8516
30/11/2017 203.75p 203.75p 203.73p 203.75p 247
29/11/2017 203.50p 203.76p 202.00p 203.75p 33453
28/11/2017 203.50p 203.50p 202.00p 203.50p 13427
27/11/2017 204.00p 204.00p 202.59p 203.50p 7725
24/11/2017 204.50p 204.50p 203.00p 204.00p 21135
23/11/2017 204.50p 204.50p 202.00p 204.50p 11429
22/11/2017 204.00p 204.50p 203.02p 204.50p 6089
21/11/2017 203.50p 203.50p 202.03p 203.50p 11782
20/11/2017 203.50p 203.50p 202.00p 203.50p 2586
17/11/2017 203.50p 204.25p 202.00p 203.50p 28272
16/11/2017 203.00p 203.50p 202.12p 203.50p 2596
15/11/2017 203.50p 203.50p 202.00p 203.50p 30289
14/11/2017 203.50p 203.50p 202.00p 203.50p 26008
13/11/2017 205.38p 205.38p 203.04p 204.00p 30890
10/11/2017 207.50p 207.50p 204.50p 205.38p 43680
09/11/2017 207.50p 207.50p 206.00p 207.50p 13973
08/11/2017 208.50p 208.50p 206.30p 208.00p 16727
07/11/2017 208.75p 208.75p 207.85p 208.50p 40023
06/11/2017 209.25p 209.25p 207.95p 208.75p 40611
03/11/2017 209.25p 209.25p 208.50p 209.25p 46528
02/11/2017 209.50p 209.50p 209.25p 209.25p 8000
01/11/2017 209.50p 209.50p 208.99p 209.50p 13954
31/10/2017 209.50p 209.50p 208.99p 209.50p 9896
30/10/2017 209.50p 210.67p 208.89p 209.50p 10434
27/10/2017 209.50p 209.50p 208.87p 209.50p 5575
26/10/2017 209.50p 209.50p 208.87p 209.50p 4892
25/10/2017 209.00p 210.67p 208.87p 209.50p 23132
24/10/2017 209.00p 210.00p 207.84p 209.00p 23985
23/10/2017 209.00p 209.00p 207.84p 209.00p 13029
20/10/2017 208.50p 208.63p 207.68p 208.63p 18499
19/10/2017 208.50p 209.67p 207.50p 208.50p 24398
18/10/2017 207.50p 209.20p 206.25p 208.50p 24207
17/10/2017 206.50p 208.00p 205.15p 207.50p 87668
16/10/2017 206.50p 206.50p 205.03p 206.50p 30362
13/10/2017 206.50p 206.50p 206.00p 206.50p 23325
12/10/2017 206.50p 206.50p 206.50p 206.50p 5973
11/10/2017 206.50p 206.50p 206.50p 206.50p 18683
10/10/2017 207.00p 207.00p 206.50p 206.50p 41185
09/10/2017 206.50p 207.00p 206.50p 207.00p 91943
06/10/2017 206.50p 206.50p 206.50p 206.50p 28525
05/10/2017 206.50p 207.00p 206.50p 206.50p 25480
04/10/2017 207.50p 207.50p 206.50p 207.00p 22829
03/10/2017 207.50p 207.50p 207.50p 207.50p 11458
02/10/2017 206.00p 207.50p 206.00p 207.50p 48169
29/09/2017 206.00p 206.00p 206.00p 206.00p 38923
28/09/2017 206.00p 206.00p 206.00p 206.00p 12085
27/09/2017 206.00p 206.00p 206.00p 206.00p 7194
26/09/2017 206.00p 206.00p 206.00p 206.00p 4276
25/09/2017 206.00p 206.00p 206.00p 206.00p 9677
22/09/2017 206.00p 206.00p 206.00p 206.00p 13555
21/09/2017 205.50p 206.00p 205.50p 206.00p 23241
20/09/2017 205.50p 205.50p 205.50p 205.50p 36900
19/09/2017 205.50p 205.50p 205.50p 205.50p 34752
18/09/2017 205.50p 205.50p 205.50p 205.50p 35193
15/09/2017 206.00p 206.00p 205.50p 205.50p 52995
14/09/2017 205.50p 206.00p 205.50p 206.00p 47759
13/09/2017 205.00p 205.50p 205.00p 205.50p 89209
12/09/2017 202.50p 205.00p 202.50p 205.00p 71794
11/09/2017 202.50p 202.50p 202.50p 202.50p 34748
08/09/2017 202.50p 202.50p 202.50p 202.50p 3078
07/09/2017 202.50p 202.50p 202.50p 202.50p 2500
06/09/2017 202.50p 202.50p 202.50p 202.50p 121
05/09/2017 202.50p 202.50p 202.50p 202.50p 26469
04/09/2017 202.50p 203.00p 202.50p 202.50p 386
01/09/2017 203.00p 203.00p 203.00p 203.00p 7282
31/08/2017 203.00p 203.00p 203.00p 203.00p 14691
30/08/2017 202.50p 203.00p 202.00p 203.00p 7000
29/08/2017 202.50p 202.50p 202.50p 202.50p 1858
25/08/2017 202.50p 202.50p 202.50p 202.50p 1483
24/08/2017 202.00p 202.50p 202.00p 202.50p 25459
23/08/2017 202.00p 202.00p 202.00p 202.00p 19105
22/08/2017 202.00p 202.00p 202.00p 202.00p 2010
21/08/2017 202.00p 202.00p 202.00p 202.00p 12366
18/08/2017 202.50p 202.50p 202.00p 202.00p 29765
17/08/2017 202.50p 202.50p 202.50p 202.50p 45849
16/08/2017 202.50p 202.50p 202.50p 202.50p 3938
15/08/2017 202.00p 202.50p 202.00p 202.50p 12459
14/08/2017 202.00p 202.00p 202.00p 202.00p 30149
11/08/2017 202.50p 202.50p 202.00p 202.00p 58962
10/08/2017 203.00p 203.00p 202.50p 202.50p 7650
09/08/2017 203.00p 203.00p 203.00p 203.00p 35399
08/08/2017 201.50p 203.00p 201.00p 203.00p 12000
07/08/2017 201.50p 201.50p 201.50p 201.50p 52981
04/08/2017 200.50p 201.50p 200.50p 201.50p 664
03/08/2017 200.00p 200.50p 200.50p 200.50p 49
02/08/2017 200.50p 200.50p 200.50p 200.50p 19155
01/08/2017 200.50p 200.50p 200.50p 200.50p 30274
31/07/2017 200.50p 200.50p 200.50p 200.50p 2233
28/07/2017 200.00p 200.50p 200.00p 200.50p 12384
27/07/2017 200.00p 200.00p 200.00p 200.00p 1289
26/07/2017 199.50p 200.00p 199.50p 200.00p 31422
25/07/2017 199.50p 199.50p 199.00p 199.50p 16305
24/07/2017 198.50p 199.00p 198.50p 199.00p 34338
21/07/2017 197.50p 199.00p 198.00p 198.50p 26491
20/07/2017 197.50p 199.00p 197.50p 199.00p 12700
19/07/2017 197.50p 197.50p 196.50p 197.50p 16503
18/07/2017 196.75p 196.75p 196.50p 196.50p 51987
17/07/2017 196.75p 196.75p 196.50p 196.75p 13637
14/07/2017 196.00p 196.50p 196.00p 196.50p 8501
13/07/2017 196.00p 196.00p 196.00p 196.00p 5711
12/07/2017 194.50p 196.00p 194.50p 196.00p 10728
11/07/2017 195.00p 195.00p 194.50p 194.50p 1029
10/07/2017 194.50p 194.50p 194.50p 194.50p 3013
07/07/2017 194.00p 194.50p 194.00p 194.50p 9689
06/07/2017 194.00p 194.00p 194.00p 194.00p 3639
05/07/2017 194.50p 194.50p 194.00p 194.00p 50752
04/07/2017 196.00p 196.00p 194.50p 194.50p 16324
03/07/2017 196.00p 196.00p 196.00p 196.00p 2426
30/06/2017 196.00p 196.00p 196.00p 196.00p 19769
29/06/2017 196.50p 196.50p 196.00p 196.00p 15579
28/06/2017 196.50p 196.50p 196.50p 196.50p 11767
27/06/2017 196.50p 196.50p 196.50p 196.50p 19255
26/06/2017 197.00p 197.00p 196.50p 196.50p 1913
23/06/2017 197.50p 197.50p 197.00p 197.00p 16354
22/06/2017 199.50p 199.50p 197.50p 197.50p 0
21/06/2017 200.00p 200.00p 199.50p 199.50p 0
20/06/2017 200.00p 200.00p 200.00p 200.00p 0
19/06/2017 200.00p 200.00p 200.00p 200.00p 0
16/06/2017 199.00p 200.00p 198.00p 200.00p 22683
15/06/2017 198.50p 199.00p 197.33p 199.00p 28456
14/06/2017 197.50p 198.50p 197.40p 198.50p 29505
13/06/2017 197.50p 197.50p 195.00p 197.50p 6517
12/06/2017 196.50p 197.50p 196.50p 197.50p 150
09/06/2017 196.50p 196.95p 195.00p 196.50p 31088
08/06/2017 198.50p 198.50p 197.50p 197.50p 0
07/06/2017 200.00p 200.00p 196.00p 198.50p 14752
06/06/2017 200.00p 200.00p 198.76p 200.00p 2621
05/06/2017 201.00p 201.00p 199.00p 200.00p 38659
02/06/2017 201.00p 201.00p 199.20p 201.00p 15500
01/06/2017 201.00p 201.00p 199.00p 201.00p 11982
31/05/2017 201.00p 201.00p 200.71p 201.00p 5547
30/05/2017 201.00p 201.00p 201.00p 201.00p 0
26/05/2017 201.00p 201.00p 200.68p 201.00p 37321
25/05/2017 201.00p 201.00p 200.72p 201.00p 3584
24/05/2017 200.75p 200.75p 200.50p 200.75p 18384
23/05/2017 200.50p 200.50p 200.34p 200.50p 25670
22/05/2017 200.50p 200.50p 199.00p 200.50p 35173
19/05/2017 200.50p 200.68p 199.15p 200.50p 33296
18/05/2017 200.50p 200.50p 200.50p 200.50p 0
17/05/2017 200.50p 200.74p 199.00p 200.50p 41935
16/05/2017 200.00p 200.80p 200.00p 200.50p 7021
15/05/2017 200.50p 200.98p 199.78p 200.50p 12723
12/05/2017 200.50p 201.00p 199.75p 200.50p 18367
11/05/2017 198.50p 200.50p 198.50p 200.50p 37319
10/05/2017 197.00p 200.00p 197.00p 199.00p 38508
09/05/2017 196.50p 197.90p 196.32p 197.00p 17928
08/05/2017 196.50p 197.60p 196.50p 197.00p 22060
05/05/2017 196.00p 197.43p 196.00p 196.50p 10458

*Close Price adjusted for both dividends and splits