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
19/07/2016 157.00p 157.00p 157.00p 157.00p 0
18/07/2016 156.00p 160.00p 156.00p 157.00p 33572
15/07/2016 156.00p 156.78p 155.00p 156.00p 14318
14/07/2016 155.50p 156.75p 155.50p 156.00p 23097
13/07/2016 155.00p 156.68p 155.00p 155.50p 15000
12/07/2016 152.50p 155.24p 151.00p 154.00p 32945
11/07/2016 151.00p 153.20p 149.00p 152.00p 51732
08/07/2016 151.00p 151.00p 149.00p 151.00p 50333
07/07/2016 152.00p 152.00p 151.00p 151.00p 42890
06/07/2016 153.50p 153.56p 151.02p 152.00p 27200
05/07/2016 153.50p 153.50p 153.25p 153.50p 16803
04/07/2016 154.00p 154.00p 153.20p 153.50p 2938
01/07/2016 154.00p 154.00p 152.00p 154.00p 13353
30/06/2016 155.00p 155.00p 150.00p 154.00p 8672
29/06/2016 155.00p 156.00p 154.58p 155.00p 43192
28/06/2016 158.00p 158.00p 154.29p 154.50p 28577
27/06/2016 158.62p 159.25p 150.00p 158.00p 75207
24/06/2016 152.00p 163.00p 152.00p 160.00p 68861
23/06/2016 162.00p 163.50p 160.00p 163.50p 11339
22/06/2016 162.50p 163.00p 160.00p 162.50p 15433
21/06/2016 162.50p 164.40p 159.00p 162.50p 23944
20/06/2016 162.00p 164.50p 160.05p 162.50p 47256
17/06/2016 162.50p 162.50p 160.50p 160.50p 3728
16/06/2016 164.00p 164.00p 160.00p 162.50p 20538
15/06/2016 165.00p 165.00p 163.00p 165.00p 902
14/06/2016 168.00p 168.00p 164.00p 165.50p 8550
13/06/2016 168.00p 168.00p 167.00p 168.00p 7096
10/06/2016 168.50p 168.50p 168.00p 168.00p 0
09/06/2016 168.50p 168.50p 168.03p 168.50p 1323
08/06/2016 169.00p 169.00p 164.50p 168.50p 35741
07/06/2016 169.00p 169.00p 168.22p 169.00p 1800
06/06/2016 169.00p 169.00p 168.22p 169.00p 6276
03/06/2016 169.00p 169.12p 168.52p 169.00p 9846
02/06/2016 169.00p 169.40p 168.50p 169.00p 15099
01/06/2016 169.00p 169.78p 169.00p 169.00p 11375
31/05/2016 167.00p 169.00p 167.00p 169.00p 10070
27/05/2016 167.00p 168.00p 167.00p 167.00p 8023
26/05/2016 167.00p 169.00p 166.50p 167.00p 13787
25/05/2016 164.50p 170.00p 164.50p 167.00p 64945
24/05/2016 163.00p 165.00p 163.00p 164.00p 17291
23/05/2016 162.50p 164.50p 162.50p 163.00p 2264
20/05/2016 162.50p 164.30p 161.25p 162.50p 6247
19/05/2016 162.50p 164.00p 162.50p 162.50p 2450
18/05/2016 163.00p 163.00p 161.25p 162.50p 43126
17/05/2016 163.00p 163.00p 150.00p 163.00p 19167
16/05/2016 164.00p 164.00p 161.08p 163.00p 46759
13/05/2016 164.00p 164.00p 163.00p 164.00p 3129
12/05/2016 164.00p 164.00p 163.06p 164.00p 17476
11/05/2016 164.50p 164.50p 163.00p 164.00p 8764
10/05/2016 164.50p 164.50p 163.00p 164.50p 26966
09/05/2016 164.50p 164.50p 163.00p 164.50p 10110
06/05/2016 164.00p 164.50p 162.00p 164.50p 9986
05/05/2016 165.75p 165.75p 163.00p 164.50p 16006
04/05/2016 165.75p 165.75p 164.78p 165.75p 14950
03/05/2016 166.00p 166.00p 164.50p 165.75p 28988
29/04/2016 165.75p 165.75p 164.50p 165.75p 24225
28/04/2016 165.75p 165.75p 164.50p 165.75p 6722
27/04/2016 165.50p 165.75p 164.42p 165.75p 19850
26/04/2016 164.50p 165.25p 163.50p 165.25p 30500
25/04/2016 165.00p 165.00p 163.00p 165.00p 63787
22/04/2016 165.75p 165.75p 163.50p 164.75p 28927
21/04/2016 165.75p 165.75p 164.50p 165.75p 31755
20/04/2016 165.75p 165.75p 164.50p 165.75p 20865
19/04/2016 164.50p 165.88p 164.45p 164.75p 23873
18/04/2016 164.50p 164.94p 163.95p 164.50p 66065
15/04/2016 165.00p 165.80p 163.95p 164.50p 46332
14/04/2016 167.00p 167.00p 164.00p 165.00p 46572
13/04/2016 167.00p 167.00p 166.02p 167.00p 20202
12/04/2016 167.00p 167.00p 166.00p 167.00p 23369
11/04/2016 167.50p 167.50p 166.00p 167.00p 12513
08/04/2016 167.50p 167.50p 166.00p 167.50p 4280
07/04/2016 167.25p 167.25p 166.38p 167.25p 18541
06/04/2016 167.75p 167.75p 165.50p 167.25p 28072
05/04/2016 167.75p 167.75p 165.50p 167.75p 22497
04/04/2016 167.75p 167.75p 166.99p 167.75p 25579
01/04/2016 167.75p 167.75p 166.99p 167.75p 9667
31/03/2016 167.75p 167.75p 165.95p 167.75p 11712
30/03/2016 166.75p 167.08p 165.51p 166.75p 31098
29/03/2016 166.50p 167.08p 166.50p 166.75p 29816
24/03/2016 166.50p 167.25p 164.88p 166.50p 349427
23/03/2016 166.25p 167.67p 166.25p 166.50p 25944
22/03/2016 166.25p 166.74p 164.50p 166.25p 10278
21/03/2016 165.75p 166.28p 165.75p 166.25p 53633
18/03/2016 165.50p 165.90p 165.50p 165.75p 11936
17/03/2016 165.50p 165.72p 164.30p 165.50p 19366
16/03/2016 165.50p 165.80p 165.50p 165.50p 18042
15/03/2016 165.50p 165.80p 165.50p 165.50p 5994
14/03/2016 165.50p 165.99p 164.48p 165.50p 57856
11/03/2016 166.50p 166.50p 164.00p 165.00p 56378
10/03/2016 166.25p 166.50p 164.55p 166.50p 56168
09/03/2016 167.50p 168.10p 164.00p 166.25p 37944
08/03/2016 167.00p 169.95p 167.00p 167.00p 103690
07/03/2016 163.50p 170.00p 163.50p 167.00p 154360
04/03/2016 163.00p 166.00p 162.50p 163.50p 39168
03/03/2016 163.00p 164.40p 163.00p 163.00p 14752
02/03/2016 160.00p 163.60p 160.00p 163.50p 24210
01/03/2016 158.00p 160.00p 158.00p 160.00p 4000
29/02/2016 157.00p 160.00p 157.00p 158.00p 15075
26/02/2016 156.50p 158.60p 156.50p 157.00p 2500
25/02/2016 156.50p 158.50p 156.50p 156.50p 5565
24/02/2016 156.50p 157.64p 154.00p 156.50p 644810
23/02/2016 156.50p 156.50p 156.50p 156.50p 0
22/02/2016 156.50p 156.50p 156.00p 156.50p 1000
19/02/2016 156.50p 156.50p 156.50p 156.50p 0
18/02/2016 154.50p 158.00p 154.50p 156.50p 12000
17/02/2016 153.25p 155.50p 153.00p 154.50p 27097
16/02/2016 153.25p 153.25p 151.45p 153.25p 14926
15/02/2016 153.25p 155.00p 153.25p 153.25p 7000
12/02/2016 153.25p 153.25p 153.25p 153.25p 0
11/02/2016 154.25p 154.25p 153.25p 153.25p 0
10/02/2016 154.25p 156.05p 153.50p 154.25p 14400
09/02/2016 154.75p 156.50p 154.25p 154.25p 443
08/02/2016 155.00p 156.15p 154.00p 154.75p 24311
05/02/2016 155.00p 155.00p 155.00p 155.00p 0
04/02/2016 154.50p 156.00p 154.50p 155.00p 1500
03/02/2016 154.00p 155.25p 154.00p 154.25p 11132
02/02/2016 154.00p 154.80p 153.30p 154.00p 7400
01/02/2016 154.00p 154.00p 153.20p 154.00p 1750
29/01/2016 154.00p 154.00p 153.20p 154.00p 7000
28/01/2016 153.00p 154.00p 153.00p 154.00p 1907
27/01/2016 153.00p 154.33p 151.00p 153.00p 27216
26/01/2016 153.50p 153.50p 151.00p 153.00p 49300
25/01/2016 153.25p 153.25p 151.50p 153.25p 1000
22/01/2016 153.50p 153.50p 153.25p 153.25p 0
21/01/2016 153.50p 155.50p 151.60p 153.50p 36704
20/01/2016 154.25p 154.25p 152.00p 153.75p 72007
19/01/2016 154.25p 154.25p 153.30p 154.25p 3200
18/01/2016 154.25p 154.25p 153.00p 154.25p 30000
15/01/2016 154.25p 155.20p 153.00p 154.25p 24800
14/01/2016 154.25p 154.25p 153.00p 154.25p 19000
13/01/2016 154.25p 154.60p 153.25p 154.25p 23006
12/01/2016 154.00p 154.00p 153.00p 154.00p 3323317
11/01/2016 155.50p 155.50p 153.00p 154.25p 26632
08/01/2016 155.50p 155.50p 155.00p 155.50p 4000
07/01/2016 156.00p 156.00p 155.00p 155.50p 11000
06/01/2016 156.00p 156.25p 156.00p 156.00p 1000
05/01/2016 156.00p 156.28p 156.00p 156.00p 1000
04/01/2016 156.00p 156.00p 156.00p 156.00p 0
31/12/2015 156.00p 157.00p 156.00p 156.00p 6331
30/12/2015 156.00p 156.00p 155.00p 156.00p 1300
29/12/2015 156.00p 156.28p 155.00p 156.00p 1688
24/12/2015 156.00p 156.00p 155.02p 156.00p 1500
23/12/2015 156.00p 156.20p 155.00p 156.00p 38200
22/12/2015 155.50p 156.20p 155.50p 156.00p 6000
21/12/2015 155.50p 155.50p 155.50p 155.50p 0
18/12/2015 154.50p 155.50p 152.05p 155.50p 1004
17/12/2015 154.50p 155.20p 152.00p 154.50p 5391
16/12/2015 155.00p 155.00p 154.50p 154.50p 16000
15/12/2015 155.00p 155.90p 152.00p 155.00p 4184
14/12/2015 155.00p 156.20p 153.50p 155.00p 50000
11/12/2015 154.50p 155.00p 151.00p 155.00p 7300
10/12/2015 154.50p 156.00p 154.50p 154.50p 5000
09/12/2015 154.50p 155.83p 154.50p 154.50p 10445
08/12/2015 156.00p 156.00p 153.00p 154.50p 3700
07/12/2015 156.00p 156.00p 156.00p 156.00p 0
04/12/2015 156.00p 156.00p 152.00p 156.00p 1062
03/12/2015 156.00p 156.00p 152.80p 156.00p 4463
02/12/2015 156.00p 156.00p 156.00p 156.00p 0
01/12/2015 156.00p 156.00p 154.50p 156.00p 25000
30/11/2015 156.00p 159.00p 156.00p 156.00p 7300
27/11/2015 156.00p 156.00p 156.00p 156.00p 0
26/11/2015 156.00p 156.00p 156.00p 156.00p 0
25/11/2015 156.00p 156.00p 152.00p 156.00p 4000
24/11/2015 156.00p 156.00p 156.00p 156.00p 0
23/11/2015 156.00p 156.00p 152.50p 156.00p 28100
20/11/2015 156.00p 156.00p 156.00p 156.00p 0
19/11/2015 156.00p 156.00p 152.08p 156.00p 1300
18/11/2015 156.00p 156.00p 156.00p 156.00p 0
17/11/2015 156.00p 156.00p 152.00p 156.00p 5814
16/11/2015 156.50p 157.00p 156.00p 156.00p 0
13/11/2015 157.50p 157.50p 157.00p 157.00p 0
12/11/2015 157.50p 158.76p 157.50p 157.50p 777
11/11/2015 157.75p 158.90p 155.00p 157.50p 3500
10/11/2015 157.75p 157.75p 154.00p 157.75p 3600
09/11/2015 157.75p 159.33p 157.75p 157.75p 435
06/11/2015 157.75p 157.75p 157.75p 157.75p 0
05/11/2015 157.75p 159.25p 157.75p 157.75p 1118
04/11/2015 157.75p 157.75p 154.00p 157.75p 4300
03/11/2015 157.75p 160.00p 154.82p 157.75p 6452
02/11/2015 158.00p 158.00p 157.75p 157.75p 0
30/10/2015 157.75p 157.75p 157.75p 157.75p 0
29/10/2015 157.75p 157.75p 157.75p 157.75p 0
28/10/2015 157.75p 157.75p 157.75p 157.75p 0
27/10/2015 157.75p 159.00p 157.75p 157.75p 15000
26/10/2015 157.75p 159.25p 157.75p 157.75p 6000
23/10/2015 157.50p 157.75p 157.50p 157.75p 0
22/10/2015 157.50p 157.70p 157.50p 157.50p 10000
21/10/2015 157.50p 157.50p 157.50p 157.50p 0
20/10/2015 157.50p 157.70p 157.50p 157.50p 10000
19/10/2015 157.50p 157.78p 157.50p 157.50p 9792
16/10/2015 157.50p 157.78p 154.00p 157.50p 3518
15/10/2015 157.75p 158.12p 152.00p 157.50p 9465
14/10/2015 158.25p 158.91p 154.50p 157.75p 2246
13/10/2015 159.00p 159.83p 155.00p 158.25p 5450
12/10/2015 159.50p 160.90p 156.00p 159.00p 4066
09/10/2015 159.50p 162.23p 159.50p 159.50p 7587
08/10/2015 159.50p 160.97p 159.50p 159.50p 3500
07/10/2015 159.00p 159.50p 159.00p 159.50p 0
06/10/2015 158.50p 160.26p 158.50p 159.00p 3096
05/10/2015 158.00p 158.50p 157.50p 158.50p 0

*Close Price adjusted for both dividends and splits