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
17/03/2010 175.00p 181.75p 175.00p 181.25p 3557
16/03/2010 169.50p 177.00p 169.50p 174.00p 22265
15/03/2010 166.50p 172.00p 166.50p 169.50p 25000
12/03/2010 165.75p 167.00p 163.00p 166.50p 5000
11/03/2010 165.75p 165.75p 163.00p 165.75p 0
10/03/2010 163.50p 166.00p 163.00p 165.50p 11100
09/03/2010 163.50p 165.75p 163.00p 163.50p 897400
08/03/2010 163.00p 164.80p 161.00p 163.50p 23300
05/03/2010 161.00p 162.00p 160.50p 162.00p 10000
04/03/2010 161.00p 161.00p 159.50p 161.00p 0
03/03/2010 160.50p 163.50p 160.50p 160.75p 4000
02/03/2010 160.50p 161.25p 159.00p 160.50p 22414
01/03/2010 160.50p 161.00p 159.00p 160.50p 5000
26/02/2010 160.25p 161.75p 159.00p 160.25p 0
25/02/2010 160.25p 161.00p 158.00p 160.25p 7
24/02/2010 159.00p 160.50p 158.25p 160.50p 36600
23/02/2010 160.00p 161.50p 158.50p 159.00p 1886404
22/02/2010 159.75p 160.00p 158.20p 159.75p 4000
19/02/2010 159.75p 160.00p 158.25p 159.75p 0
18/02/2010 159.50p 160.99p 159.50p 160.00p 4700
17/02/2010 158.00p 160.00p 158.00p 158.00p 0
16/02/2010 158.50p 160.00p 155.00p 158.00p 24345
15/02/2010 159.00p 161.00p 157.50p 158.50p 5274
12/02/2010 159.00p 160.00p 158.59p 159.00p 2000
11/02/2010 160.00p 160.00p 159.00p 159.00p 3000
10/02/2010 160.00p 161.00p 160.00p 160.00p 0
09/02/2010 160.00p 160.00p 159.00p 160.00p 0
08/02/2010 160.00p 160.50p 159.00p 160.00p 1070
05/02/2010 161.00p 161.00p 160.00p 160.00p 2666
04/02/2010 163.50p 163.50p 160.00p 162.00p 0
03/02/2010 163.50p 163.50p 160.00p 163.50p 0
02/02/2010 162.00p 162.50p 161.50p 162.00p 0
01/02/2010 162.00p 162.00p 160.00p 162.00p 10000
29/01/2010 162.00p 162.00p 160.00p 162.00p 0
28/01/2010 162.00p 162.00p 160.00p 162.00p 0
27/01/2010 162.25p 162.25p 159.50p 162.00p 15000
26/01/2010 163.75p 163.75p 161.00p 162.50p 0
25/01/2010 165.00p 165.00p 162.00p 165.00p 0
22/01/2010 166.25p 167.25p 166.25p 166.25p 0
21/01/2010 166.25p 168.00p 164.00p 166.25p 5561
20/01/2010 166.25p 167.25p 165.00p 166.25p 2450
19/01/2010 166.25p 167.25p 164.75p 166.25p 5000
18/01/2010 166.25p 167.25p 166.00p 166.25p 0
15/01/2010 166.75p 169.00p 165.00p 166.25p 7000
14/01/2010 164.25p 167.75p 164.25p 166.00p 18000
13/01/2010 164.25p 164.25p 161.00p 164.25p 0
12/01/2010 164.25p 164.25p 161.00p 164.25p 0
11/01/2010 163.25p 166.00p 161.00p 164.25p 6000
08/01/2010 163.25p 163.25p 160.00p 163.25p 0
07/01/2010 163.25p 164.50p 160.00p 163.25p 8822
06/01/2010 163.25p 163.25p 160.00p 163.25p 0
05/01/2010 163.00p 165.00p 160.00p 163.25p 4696
04/01/2010 163.00p 165.00p 160.00p 163.00p 6060
31/12/2009 163.00p 163.00p 163.00p 163.00p 0
30/12/2009 163.00p 163.00p 160.00p 163.00p 3000
29/12/2009 163.00p 163.00p 160.00p 163.00p 0
24/12/2009 163.00p 163.25p 161.44p 163.00p 2170
23/12/2009 163.00p 165.00p 160.00p 163.00p 5000
22/12/2009 163.00p 164.50p 160.00p 163.00p 30
21/12/2009 162.75p 163.00p 160.00p 163.00p 9740
18/12/2009 162.25p 162.50p 160.00p 162.50p 0
17/12/2009 161.50p 162.25p 160.00p 162.25p 5000
16/12/2009 161.50p 161.50p 158.00p 161.50p 0
15/12/2009 161.50p 162.25p 161.00p 161.50p 0
14/12/2009 161.00p 161.50p 158.00p 161.50p 11950
11/12/2009 160.25p 161.00p 158.00p 161.00p 0
10/12/2009 159.75p 160.25p 158.00p 160.25p 3000
09/12/2009 159.75p 160.25p 157.00p 159.75p 9000
08/12/2009 160.50p 160.50p 157.00p 160.00p 1260
07/12/2009 159.75p 162.00p 157.00p 160.50p 26136
04/12/2009 159.75p 159.75p 156.00p 159.75p 0
03/12/2009 159.75p 159.75p 156.00p 159.75p 0
02/12/2009 159.75p 159.75p 156.00p 159.75p 20000
01/12/2009 159.75p 160.11p 156.00p 159.75p 3360
30/11/2009 159.25p 159.75p 156.00p 159.25p 0
27/11/2009 159.25p 159.75p 156.00p 159.25p 1700
26/11/2009 162.25p 164.00p 161.25p 161.25p 6000
25/11/2009 162.00p 162.25p 159.00p 162.25p 53702
24/11/2009 161.50p 162.00p 159.00p 162.00p 0
23/11/2009 159.00p 164.00p 158.00p 161.50p 16907
20/11/2009 161.00p 161.00p 158.00p 159.00p 12880
19/11/2009 161.00p 162.50p 158.00p 161.00p 12457
18/11/2009 160.00p 161.00p 159.50p 161.00p 2100
17/11/2009 160.00p 160.00p 159.50p 160.00p 0
16/11/2009 156.00p 163.00p 156.00p 160.00p 0
13/11/2009 155.50p 155.75p 152.00p 155.75p 2825
12/11/2009 155.00p 155.50p 152.00p 155.50p 25600
11/11/2009 155.00p 155.00p 151.00p 154.50p 17320
10/11/2009 155.00p 155.00p 151.00p 155.00p 0
09/11/2009 155.00p 155.00p 151.00p 155.00p 4300
06/11/2009 155.00p 155.00p 151.00p 154.50p 1500
05/11/2009 156.00p 156.00p 151.00p 155.00p 8971
04/11/2009 156.50p 156.50p 152.00p 156.50p 28000
03/11/2009 157.50p 157.50p 152.00p 156.50p 28500
02/11/2009 157.50p 157.50p 154.00p 157.50p 0
30/10/2009 157.50p 158.00p 155.00p 157.50p 8000
29/10/2009 158.00p 159.50p 157.50p 157.50p 2000
28/10/2009 162.00p 163.00p 158.31p 159.50p 13572
27/10/2009 163.75p 163.75p 159.50p 162.50p 0
26/10/2009 163.75p 166.00p 163.50p 163.75p 15917
23/10/2009 160.00p 164.25p 160.00p 163.75p 11811
22/10/2009 160.00p 160.00p 157.00p 160.00p 1500
21/10/2009 161.50p 161.50p 158.00p 161.00p 1138
20/10/2009 161.00p 162.00p 159.00p 161.50p 6144
19/10/2009 161.00p 161.50p 160.50p 161.00p 2625
16/10/2009 161.00p 161.00p 160.50p 161.00p 0
15/10/2009 160.50p 161.00p 159.00p 161.00p 1500
14/10/2009 158.50p 159.00p 155.00p 159.00p 5972
13/10/2009 155.75p 159.50p 155.00p 158.00p 4217
12/10/2009 155.50p 155.50p 151.00p 155.50p 10000
09/10/2009 155.25p 155.25p 150.50p 155.25p 5000
08/10/2009 155.25p 155.25p 150.50p 155.25p 11500
07/10/2009 155.00p 155.00p 150.50p 155.00p 8065
06/10/2009 154.75p 155.00p 150.50p 155.00p 9700
05/10/2009 154.75p 154.75p 150.00p 154.75p 3000
02/10/2009 155.00p 155.00p 150.00p 154.75p 0
01/10/2009 155.00p 157.25p 154.75p 155.00p 0
30/09/2009 154.75p 155.00p 153.25p 155.00p 497
29/09/2009 154.75p 154.75p 150.50p 154.75p 900
28/09/2009 154.50p 154.75p 150.50p 154.75p 0
25/09/2009 154.25p 154.50p 150.50p 154.50p 152
24/09/2009 155.50p 154.50p 154.00p 154.25p 47550
23/09/2009 154.00p 155.50p 152.00p 155.50p 5000
22/09/2009 152.25p 154.00p 152.00p 154.00p 270
21/09/2009 150.50p 152.50p 150.50p 152.00p 13500

*Close Price adjusted for both dividends and splits