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
02/10/2015 157.50p 157.50p 155.00p 157.50p 5000
01/10/2015 157.50p 158.75p 157.50p 157.50p 2503
30/09/2015 157.00p 157.50p 157.00p 157.50p 0
29/09/2015 157.50p 157.50p 157.00p 157.00p 0
28/09/2015 157.50p 159.00p 157.00p 157.50p 39200
25/09/2015 156.50p 160.00p 154.50p 157.50p 42223
24/09/2015 151.00p 158.00p 150.10p 156.50p 34411
23/09/2015 151.00p 151.00p 148.00p 151.00p 0
22/09/2015 151.00p 151.00p 151.00p 151.00p 0
21/09/2015 151.00p 151.00p 151.00p 151.00p 0
18/09/2015 151.00p 151.00p 151.00p 151.00p 0
17/09/2015 151.00p 151.00p 148.00p 151.00p 11250
16/09/2015 151.00p 151.00p 148.25p 151.00p 4000
15/09/2015 151.00p 151.00p 151.00p 151.00p 0
14/09/2015 151.00p 151.00p 151.00p 151.00p 0
11/09/2015 151.00p 151.00p 151.00p 151.00p 0
10/09/2015 151.00p 151.00p 151.00p 151.00p 0
09/09/2015 151.00p 152.44p 148.00p 151.00p 2955
08/09/2015 151.00p 151.00p 151.00p 151.00p 0
07/09/2015 151.00p 151.00p 151.00p 151.00p 0
04/09/2015 151.00p 151.00p 149.56p 151.00p 1000
03/09/2015 151.00p 151.00p 151.00p 151.00p 0
02/09/2015 151.50p 151.50p 149.00p 151.00p 8600
01/09/2015 151.50p 151.50p 151.50p 151.50p 0
28/08/2015 151.50p 151.50p 151.50p 151.50p 0
27/08/2015 151.50p 151.50p 151.50p 151.50p 0
26/08/2015 151.50p 151.50p 151.50p 151.50p 0
25/08/2015 151.50p 151.50p 150.30p 151.50p 2250
24/08/2015 152.50p 154.00p 146.00p 151.50p 29936
21/08/2015 154.75p 155.20p 153.67p 154.75p 12000
20/08/2015 154.75p 154.75p 152.50p 154.75p 16789
19/08/2015 154.75p 155.20p 154.75p 154.75p 474
18/08/2015 154.75p 154.75p 154.75p 154.75p 0
17/08/2015 154.75p 154.75p 154.75p 154.75p 0
14/08/2015 154.75p 154.75p 153.67p 154.75p 4
13/08/2015 154.75p 154.75p 154.75p 154.75p 0
12/08/2015 154.75p 154.75p 154.50p 154.75p 20000
11/08/2015 154.75p 155.20p 154.50p 154.75p 20246
10/08/2015 154.75p 157.00p 153.63p 154.75p 3942
07/08/2015 154.75p 154.75p 154.75p 154.75p 0
06/08/2015 154.75p 154.75p 152.50p 154.75p 10800
05/08/2015 154.75p 154.75p 154.75p 154.75p 0
04/08/2015 154.75p 154.75p 154.75p 154.75p 0
03/08/2015 155.25p 155.25p 153.22p 154.75p 1800
31/07/2015 155.25p 155.25p 155.25p 155.25p 0
30/07/2015 155.25p 155.25p 155.25p 155.25p 0
29/07/2015 155.25p 155.80p 153.00p 155.25p 9719
28/07/2015 155.00p 157.99p 155.00p 155.00p 16
27/07/2015 155.00p 155.50p 155.00p 155.00p 0
24/07/2015 155.50p 157.95p 155.50p 155.50p 1888
23/07/2015 155.50p 155.50p 155.50p 155.50p 0
22/07/2015 155.50p 155.50p 155.50p 155.50p 0
21/07/2015 155.50p 155.50p 155.50p 155.50p 0
20/07/2015 155.50p 155.50p 155.50p 155.50p 0
17/07/2015 155.50p 155.50p 155.50p 155.50p 0
16/07/2015 155.50p 155.50p 155.50p 155.50p 0
15/07/2015 155.50p 155.50p 155.50p 155.50p 0
14/07/2015 155.50p 155.50p 155.50p 155.50p 0
13/07/2015 155.50p 155.50p 155.50p 155.50p 0
10/07/2015 155.00p 155.50p 153.50p 155.50p 2256
09/07/2015 155.00p 157.94p 155.00p 155.00p 439
08/07/2015 155.00p 155.00p 152.50p 155.00p 2000
07/07/2015 154.50p 155.00p 154.50p 155.00p 0
06/07/2015 154.50p 154.50p 154.50p 154.50p 0
03/07/2015 154.50p 154.50p 154.50p 154.50p 0
02/07/2015 154.00p 154.50p 154.00p 154.50p 0
01/07/2015 154.00p 154.00p 151.00p 154.00p 20000
30/06/2015 154.00p 154.00p 154.00p 154.00p 5017
29/06/2015 155.00p 156.00p 154.00p 154.00p 0
26/06/2015 156.00p 156.00p 156.00p 156.00p 0
25/06/2015 156.00p 156.50p 156.00p 156.00p 0
24/06/2015 156.50p 158.75p 156.50p 156.50p 1878
23/06/2015 156.00p 156.55p 156.00p 156.50p 2500
22/06/2015 156.00p 156.00p 156.00p 156.00p 3000
19/06/2015 156.00p 156.00p 156.00p 156.00p 0
18/06/2015 156.50p 157.50p 155.50p 156.00p 0
17/06/2015 157.50p 157.50p 157.50p 157.50p 0
16/06/2015 157.50p 157.50p 157.50p 157.50p 5490
15/06/2015 157.50p 157.50p 157.50p 157.50p 0
12/06/2015 157.50p 159.45p 157.50p 157.50p 1000
11/06/2015 157.50p 157.50p 157.50p 157.50p 0
10/06/2015 156.50p 160.00p 156.50p 157.50p 3400
09/06/2015 156.25p 159.23p 156.25p 156.50p 25061
08/06/2015 156.25p 156.32p 153.72p 156.25p 2500
05/06/2015 156.25p 156.25p 156.25p 156.25p 0
04/06/2015 156.25p 156.25p 156.25p 156.25p 0
03/06/2015 156.25p 156.25p 156.25p 156.25p 0
02/06/2015 156.25p 156.25p 156.25p 156.25p 0
01/06/2015 156.25p 156.25p 156.25p 156.25p 3848
29/05/2015 156.25p 156.25p 156.25p 156.25p 0
28/05/2015 156.25p 156.25p 156.25p 156.25p 0
27/05/2015 156.00p 156.25p 156.00p 156.25p 0
26/05/2015 155.75p 158.78p 155.75p 156.25p 1878
22/05/2015 155.75p 155.75p 155.25p 155.75p 0
21/05/2015 154.50p 155.25p 154.50p 155.25p 0
20/05/2015 153.00p 156.00p 153.00p 154.50p 28000
19/05/2015 152.50p 153.00p 150.66p 153.00p 1000
18/05/2015 152.50p 152.50p 152.50p 152.50p 0
15/05/2015 152.50p 152.50p 152.50p 152.50p 0
14/05/2015 152.50p 152.50p 152.00p 152.50p 0
13/05/2015 151.50p 152.00p 151.50p 152.00p 0
12/05/2015 151.50p 152.55p 151.50p 151.50p 70
11/05/2015 151.00p 154.00p 151.00p 151.50p 10706
08/05/2015 150.00p 151.00p 150.00p 151.00p 8000
07/05/2015 149.50p 149.50p 149.50p 149.50p 0
06/05/2015 149.50p 149.50p 149.50p 149.50p 0
05/05/2015 149.50p 149.50p 149.50p 149.50p 0
01/05/2015 149.50p 149.50p 148.00p 149.50p 1888
30/04/2015 149.50p 149.50p 147.50p 149.50p 2500
29/04/2015 150.50p 150.50p 148.75p 149.50p 3000
28/04/2015 150.50p 150.50p 147.70p 150.50p 15500
27/04/2015 150.50p 150.50p 147.35p 150.50p 10000
24/04/2015 150.75p 153.94p 150.50p 150.50p 1937
23/04/2015 150.75p 150.75p 150.50p 150.75p 0
22/04/2015 150.50p 150.50p 150.50p 150.50p 0
21/04/2015 149.50p 150.75p 148.25p 150.50p 32408
20/04/2015 149.50p 152.00p 149.50p 149.50p 2000
17/04/2015 149.50p 149.50p 147.00p 149.50p 6000
16/04/2015 149.50p 149.50p 149.50p 149.50p 0
15/04/2015 149.00p 149.50p 149.00p 149.50p 0
14/04/2015 149.00p 152.00p 146.00p 149.00p 23500
13/04/2015 148.50p 152.00p 148.50p 148.50p 11500
10/04/2015 148.50p 149.48p 145.07p 148.50p 3004
09/04/2015 148.50p 149.48p 148.50p 148.50p 2330
08/04/2015 148.50p 148.50p 148.50p 148.50p 0
07/04/2015 148.50p 148.50p 145.00p 148.50p 10358
02/04/2015 148.50p 150.25p 145.00p 148.50p 12882
01/04/2015 148.50p 148.50p 148.50p 148.50p 0
31/03/2015 148.50p 148.50p 148.50p 148.50p 0
30/03/2015 148.50p 148.50p 145.70p 148.50p 5000
27/03/2015 148.50p 148.50p 146.82p 148.50p 2000
26/03/2015 149.00p 149.00p 145.00p 148.50p 11500
25/03/2015 149.00p 149.00p 146.00p 149.00p 12000
24/03/2015 149.00p 149.00p 149.00p 149.00p 0
23/03/2015 149.00p 149.00p 147.20p 149.00p 1029
20/03/2015 148.50p 149.00p 148.50p 149.00p 0
19/03/2015 148.50p 152.00p 148.50p 148.50p 1970
18/03/2015 148.50p 148.50p 146.40p 148.50p 16200
17/03/2015 148.50p 148.50p 146.75p 148.50p 14500
16/03/2015 148.50p 152.00p 148.50p 148.50p 3650
13/03/2015 148.50p 148.50p 146.47p 148.50p 3858
12/03/2015 148.50p 148.50p 148.50p 148.50p 0
11/03/2015 148.50p 148.50p 148.50p 148.50p 0
10/03/2015 148.50p 148.50p 145.00p 148.50p 9975
09/03/2015 148.00p 150.94p 148.00p 148.00p 2303
06/03/2015 148.00p 148.00p 148.00p 148.00p 0
05/03/2015 148.00p 148.00p 146.50p 148.00p 800
04/03/2015 147.50p 149.00p 145.40p 148.00p 10988
03/03/2015 147.50p 150.65p 147.50p 147.50p 4657
02/03/2015 147.50p 147.50p 145.40p 147.50p 3125
27/02/2015 147.50p 149.00p 147.50p 147.50p 1500
26/02/2015 147.50p 147.50p 145.40p 147.50p 1917
25/02/2015 147.50p 147.50p 147.50p 147.50p 0
24/02/2015 147.50p 150.00p 145.40p 147.50p 35000
23/02/2015 147.50p 149.00p 145.40p 147.50p 11000
20/02/2015 147.50p 147.50p 144.50p 147.50p 10000
19/02/2015 147.50p 147.50p 147.50p 147.50p 0
18/02/2015 147.00p 149.00p 147.00p 147.50p 10000
17/02/2015 147.00p 147.00p 147.00p 147.00p 0
16/02/2015 147.00p 147.00p 147.00p 147.00p 0
13/02/2015 146.75p 147.00p 144.00p 147.00p 10000
12/02/2015 146.75p 147.50p 146.75p 146.75p 10000
11/02/2015 146.75p 147.57p 146.75p 146.75p 73
10/02/2015 147.00p 147.00p 144.00p 146.75p 9000
09/02/2015 147.00p 149.34p 147.00p 147.00p 2461
06/02/2015 147.00p 149.40p 145.14p 147.00p 1331
05/02/2015 147.00p 147.00p 147.00p 147.00p 0
04/02/2015 147.00p 147.00p 145.14p 147.00p 399
03/02/2015 147.00p 147.00p 147.00p 147.00p 0
02/02/2015 147.00p 147.00p 144.00p 147.00p 11693
30/01/2015 147.00p 147.00p 145.00p 147.00p 2500
29/01/2015 147.50p 147.50p 145.00p 147.00p 11770
28/01/2015 147.50p 147.50p 147.50p 147.50p 0
27/01/2015 147.50p 147.50p 147.50p 147.50p 0
26/01/2015 148.00p 148.00p 146.25p 147.50p 26634
23/01/2015 148.00p 148.00p 148.00p 148.00p 0
22/01/2015 147.50p 148.00p 145.50p 148.00p 13300
21/01/2015 147.50p 147.50p 145.50p 147.50p 6190
20/01/2015 147.50p 147.50p 145.95p 147.50p 1760
19/01/2015 147.50p 147.50p 147.50p 147.50p 0
16/01/2015 147.50p 147.50p 147.50p 147.50p 0
15/01/2015 147.50p 147.50p 147.50p 147.50p 0
14/01/2015 147.50p 147.50p 147.50p 147.50p 0
13/01/2015 147.50p 147.50p 145.00p 147.50p 11000
12/01/2015 147.50p 147.50p 147.50p 147.50p 0
09/01/2015 147.50p 150.00p 147.50p 147.50p 3566
08/01/2015 147.50p 147.50p 147.50p 147.50p 0
07/01/2015 147.50p 147.50p 147.50p 147.50p 0
06/01/2015 148.50p 148.50p 144.00p 147.50p 5000
05/01/2015 149.50p 149.50p 145.00p 148.50p 6000
02/01/2015 149.50p 149.50p 149.50p 149.50p 0
31/12/2014 149.50p 149.50p 149.50p 149.50p 0
30/12/2014 149.50p 149.50p 149.50p 149.50p 0
29/12/2014 149.50p 149.50p 149.50p 149.50p 0
24/12/2014 149.50p 149.50p 149.50p 149.50p 0
23/12/2014 149.50p 149.50p 146.50p 149.50p 1625
22/12/2014 149.50p 150.48p 149.50p 149.50p 2000
19/12/2014 150.00p 150.00p 147.00p 149.50p 7000
18/12/2014 149.50p 150.00p 149.50p 150.00p 0
17/12/2014 151.00p 151.00p 147.00p 149.50p 10000

*Close Price adjusted for both dividends and splits