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
09/08/2023 212.00p 214.14p 211.00p 212.50p 42537
08/08/2023 211.00p 212.80p 211.00p 211.00p 41274
07/08/2023 213.00p 215.00p 211.00p 212.00p 151986
04/08/2023 211.00p 213.00p 207.00p 212.00p 151915
03/08/2023 213.00p 213.00p 211.00p 212.50p 40318
02/08/2023 212.00p 213.30p 211.71p 212.00p 48870
01/08/2023 213.00p 214.00p 212.00p 214.00p 99065
31/07/2023 213.00p 215.00p 212.00p 214.00p 111629
28/07/2023 214.00p 214.00p 212.56p 213.00p 10205
27/07/2023 216.00p 216.00p 212.00p 215.00p 124075
26/07/2023 212.00p 213.90p 212.15p 213.50p 28856
25/07/2023 212.00p 215.43p 211.00p 215.00p 83434
24/07/2023 215.00p 215.00p 211.50p 211.50p 28599
21/07/2023 213.00p 216.00p 207.00p 207.00p 21008
20/07/2023 208.00p 215.00p 207.00p 215.00p 68668
19/07/2023 212.00p 214.00p 207.00p 211.50p 150567
18/07/2023 208.00p 210.33p 206.00p 206.00p 47541
17/07/2023 204.00p 208.74p 204.00p 204.00p 43634
14/07/2023 205.00p 208.75p 201.80p 205.00p 114407
13/07/2023 203.00p 208.55p 203.00p 205.00p 210328
12/07/2023 202.00p 208.24p 202.00p 206.50p 73967
11/07/2023 202.00p 206.00p 200.00p 204.50p 305412
10/07/2023 202.00p 202.00p 197.50p 201.00p 41958
07/07/2023 202.00p 204.07p 198.10p 198.75p 129016
06/07/2023 204.00p 206.17p 200.06p 205.00p 564552
05/07/2023 204.00p 205.00p 202.31p 205.00p 149497
04/07/2023 203.00p 205.00p 202.53p 203.00p 90343
03/07/2023 205.00p 205.00p 200.60p 203.00p 19870
30/06/2023 205.00p 207.00p 200.00p 200.00p 119179
29/06/2023 202.00p 207.00p 201.00p 205.00p 52883
28/06/2023 200.00p 203.00p 197.25p 200.00p 66158
27/06/2023 200.00p 203.00p 200.00p 200.00p 46698
26/06/2023 202.00p 202.01p 195.05p 200.00p 89995
23/06/2023 202.00p 209.00p 201.50p 201.50p 29980
22/06/2023 206.00p 206.00p 200.00p 204.00p 24778
21/06/2023 205.00p 205.60p 200.10p 204.00p 128331
20/06/2023 205.00p 211.00p 202.00p 205.00p 115658
19/06/2023 204.00p 206.00p 203.59p 206.00p 35716
16/06/2023 203.00p 207.20p 200.50p 202.00p 144915
15/06/2023 205.00p 209.00p 202.50p 204.50p 48407
14/06/2023 208.00p 208.73p 205.00p 207.00p 68053
13/06/2023 207.00p 207.40p 205.40p 206.00p 142368
12/06/2023 210.00p 208.16p 206.12p 206.50p 12196
09/06/2023 210.00p 210.00p 206.00p 206.50p 33371
08/06/2023 209.00p 210.00p 207.62p 210.00p 131079
07/06/2023 212.00p 214.00p 205.68p 209.00p 117646
06/06/2023 210.00p 212.00p 209.00p 212.00p 146368
05/06/2023 212.00p 218.00p 212.00p 213.50p 19186
02/06/2023 205.00p 211.00p 204.00p 211.00p 113632
01/06/2023 204.00p 206.00p 203.01p 206.00p 212146
31/05/2023 210.00p 211.60p 205.00p 205.00p 90780
30/05/2023 210.00p 214.00p 202.00p 205.00p 194199
26/05/2023 212.00p 212.00p 207.00p 207.00p 74363
25/05/2023 209.00p 217.00p 209.00p 210.00p 56513
24/05/2023 210.00p 218.00p 209.00p 213.00p 45460
23/05/2023 210.00p 216.00p 210.00p 211.00p 207043
22/05/2023 212.00p 218.00p 210.14p 214.00p 34460
19/05/2023 212.00p 220.00p 211.00p 220.00p 19239
18/05/2023 213.00p 216.90p 213.00p 215.00p 25936
17/05/2023 215.00p 224.00p 210.02p 212.00p 115770
16/05/2023 214.00p 217.00p 210.00p 217.00p 19549
15/05/2023 224.00p 224.00p 213.00p 218.00p 67265
12/05/2023 214.00p 219.00p 214.00p 219.00p 19839
11/05/2023 224.00p 224.00p 214.00p 215.50p 32782
10/05/2023 214.00p 216.20p 212.00p 215.00p 21774
09/05/2023 214.00p 225.00p 211.79p 217.00p 34689
05/05/2023 215.00p 216.40p 212.00p 214.00p 84137
04/05/2023 214.00p 217.00p 214.00p 217.00p 21672
03/05/2023 216.00p 220.00p 214.85p 219.50p 95254
02/05/2023 216.00p 222.00p 211.00p 215.00p 78165
28/04/2023 215.00p 220.00p 215.00p 220.00p 30310
27/04/2023 214.00p 216.50p 213.00p 213.00p 35231
26/04/2023 211.00p 218.00p 211.00p 215.50p 154618
25/04/2023 212.00p 217.00p 210.00p 216.00p 461760
24/04/2023 215.00p 215.00p 209.00p 210.00p 77988
21/04/2023 207.00p 216.56p 207.00p 216.00p 102797
20/04/2023 207.00p 214.00p 207.00p 212.00p 69099
19/04/2023 213.00p 217.00p 210.43p 212.00p 100621
18/04/2023 214.00p 216.50p 211.00p 211.00p 139212
17/04/2023 212.00p 216.50p 211.80p 212.00p 301139
14/04/2023 215.00p 215.00p 208.31p 212.00p 61862
13/04/2023 215.00p 215.00p 210.79p 214.00p 31315
12/04/2023 212.00p 212.00p 208.78p 211.00p 67064
11/04/2023 210.00p 215.60p 210.00p 211.00p 37194
06/04/2023 210.00p 210.00p 206.72p 207.00p 28087
05/04/2023 208.00p 211.88p 206.00p 206.00p 52456
04/04/2023 215.00p 215.00p 210.00p 210.00p 325348
03/04/2023 212.00p 215.00p 211.99p 215.00p 33890
31/03/2023 212.00p 214.00p 212.00p 214.00p 83873
30/03/2023 211.00p 214.00p 206.76p 213.00p 60181
29/03/2023 212.00p 213.80p 203.00p 209.00p 223484
28/03/2023 213.00p 213.00p 205.25p 210.00p 30340
27/03/2023 205.00p 209.00p 203.39p 209.00p 307645
24/03/2023 205.00p 205.00p 200.00p 204.00p 61811
23/03/2023 205.00p 205.68p 201.00p 203.50p 44950
22/03/2023 205.00p 207.50p 203.00p 205.00p 161895
21/03/2023 207.00p 208.00p 204.24p 206.00p 250336
20/03/2023 210.00p 210.13p 208.15p 209.50p 8251
17/03/2023 212.00p 227.00p 210.00p 211.00p 64657
16/03/2023 211.00p 213.00p 200.99p 211.00p 99993
15/03/2023 216.00p 216.80p 210.65p 212.00p 19368
14/03/2023 212.00p 229.00p 210.00p 214.00p 254594
13/03/2023 212.00p 222.00p 211.00p 212.00p 68515
10/03/2023 217.00p 219.00p 215.00p 217.00p 29704
09/03/2023 220.00p 221.00p 218.20p 221.00p 76079
08/03/2023 223.00p 225.00p 218.82p 221.50p 75698
07/03/2023 220.00p 228.82p 218.00p 219.50p 44935
06/03/2023 220.00p 221.00p 216.00p 221.00p 29667
03/03/2023 223.00p 226.00p 218.00p 222.00p 131348
02/03/2023 222.00p 222.84p 220.69p 222.50p 24421
01/03/2023 222.00p 224.00p 221.00p 224.00p 86373
28/02/2023 223.00p 229.00p 220.15p 223.50p 28216
27/02/2023 220.00p 225.00p 221.00p 225.00p 16678
24/02/2023 220.00p 223.00p 218.22p 223.00p 17843
23/02/2023 220.00p 223.00p 222.50p 222.50p 8300
22/02/2023 220.00p 224.00p 214.65p 221.50p 1175942
21/02/2023 224.00p 227.45p 220.00p 220.00p 44075
20/02/2023 221.00p 231.89p 221.00p 226.50p 5268
17/02/2023 223.00p 225.00p 222.00p 223.00p 82145
16/02/2023 223.00p 225.00p 221.00p 225.00p 107746
15/02/2023 222.00p 224.21p 222.00p 222.00p 12441
14/02/2023 227.00p 222.50p 222.08p 222.50p 2048
13/02/2023 227.00p 224.00p 222.00p 222.00p 52357
10/02/2023 227.00p 234.00p 224.00p 227.00p 121838
09/02/2023 227.00p 233.00p 225.00p 230.00p 46037
08/02/2023 227.00p 235.00p 219.20p 230.00p 125555
07/02/2023 227.00p 240.00p 226.00p 233.50p 83196
06/02/2023 226.00p 233.00p 226.00p 226.00p 16016
03/02/2023 231.00p 235.72p 229.00p 233.00p 17924
02/02/2023 231.00p 235.00p 223.45p 230.50p 24472
01/02/2023 231.00p 231.23p 225.87p 231.00p 56549
31/01/2023 225.00p 234.00p 221.00p 227.00p 157146
30/01/2023 220.00p 223.00p 219.20p 223.00p 7924
27/01/2023 222.00p 225.00p 214.00p 222.00p 103635
26/01/2023 218.00p 223.00p 214.00p 223.00p 75934
25/01/2023 220.00p 222.00p 218.79p 219.50p 135762
24/01/2023 215.00p 220.72p 215.00p 217.00p 267908
23/01/2023 216.00p 221.12p 214.00p 215.00p 93471
20/01/2023 219.00p 220.00p 213.00p 219.00p 66049
19/01/2023 220.00p 220.00p 212.00p 218.00p 39135
18/01/2023 214.00p 221.00p 211.50p 215.00p 202728
17/01/2023 215.00p 219.00p 211.00p 218.00p 180113
16/01/2023 214.00p 216.00p 212.78p 213.50p 153091
13/01/2023 217.00p 218.00p 210.00p 215.00p 75521
12/01/2023 210.00p 213.50p 208.00p 213.50p 392851
11/01/2023 208.00p 210.00p 205.00p 208.50p 162540
10/01/2023 208.00p 208.00p 204.00p 205.00p 96270
09/01/2023 209.00p 217.00p 205.00p 210.50p 83059
06/01/2023 205.00p 208.00p 199.69p 208.00p 183406
05/01/2023 203.00p 208.74p 200.00p 208.00p 132328
04/01/2023 196.00p 204.00p 191.37p 203.00p 205329
03/01/2023 197.00p 203.00p 192.08p 194.50p 60405
30/12/2022 199.00p 194.50p 190.00p 194.50p 15921
29/12/2022 199.00p 195.50p 192.72p 195.50p 12000
28/12/2022 199.00p 199.00p 190.00p 194.50p 24638
23/12/2022 198.50p 198.50p 190.00p 194.50p 7005
22/12/2022 202.00p 202.00p 190.00p 195.00p 59120
21/12/2022 193.00p 197.25p 190.00p 195.00p 62590
20/12/2022 203.00p 208.40p 196.50p 199.00p 21882
19/12/2022 205.00p 206.50p 202.00p 206.50p 2303
16/12/2022 205.00p 208.80p 204.00p 204.00p 76646
15/12/2022 210.00p 208.00p 203.00p 208.00p 17294
14/12/2022 210.00p 210.00p 203.00p 209.00p 27339
13/12/2022 203.00p 214.00p 203.00p 209.00p 42517
12/12/2022 210.00p 210.00p 203.00p 209.00p 36952
09/12/2022 211.00p 208.00p 204.00p 206.00p 10350
08/12/2022 211.00p 213.12p 203.50p 206.00p 62913
07/12/2022 211.00p 214.70p 208.50p 210.00p 9970
06/12/2022 218.00p 218.00p 209.60p 217.00p 65927
05/12/2022 214.00p 216.00p 212.60p 213.50p 1309579
02/12/2022 214.00p 216.50p 211.00p 216.50p 56266
01/12/2022 215.00p 215.50p 210.00p 215.50p 9752
30/11/2022 215.00p 215.00p 208.00p 213.00p 95301
29/11/2022 210.00p 213.10p 207.55p 208.50p 50143
28/11/2022 207.00p 216.00p 202.82p 209.00p 13021
25/11/2022 210.00p 212.04p 207.00p 211.50p 10665
24/11/2022 215.00p 215.00p 210.00p 212.50p 5747
23/11/2022 216.00p 217.00p 206.00p 213.00p 64354
22/11/2022 207.00p 214.00p 204.00p 214.00p 87823
21/11/2022 210.00p 213.00p 207.20p 211.00p 4365
18/11/2022 210.00p 210.72p 205.44p 210.00p 48909
17/11/2022 209.00p 210.00p 203.08p 206.00p 28359
16/11/2022 209.00p 211.05p 206.00p 207.50p 228014
15/11/2022 204.00p 213.50p 205.18p 213.50p 45193
14/11/2022 204.00p 208.50p 204.76p 208.00p 48171
11/11/2022 204.00p 212.00p 204.00p 208.00p 49584
10/11/2022 199.00p 204.00p 197.71p 204.00p 48285
09/11/2022 195.00p 200.00p 196.28p 198.75p 3259
08/11/2022 195.00p 196.50p 195.00p 196.50p 6053
07/11/2022 202.00p 202.00p 197.75p 198.50p 2569
04/11/2022 199.50p 197.75p 193.75p 197.50p 20243
03/11/2022 199.50p 200.00p 193.50p 195.25p 13134
02/11/2022 192.50p 197.05p 195.25p 196.00p 30569
01/11/2022 192.50p 198.46p 188.54p 196.00p 68231
31/10/2022 188.00p 192.00p 187.00p 192.00p 33716
28/10/2022 190.50p 191.00p 187.55p 189.75p 19246
27/10/2022 190.50p 190.50p 188.45p 190.25p 29157
26/10/2022 188.00p 189.85p 186.49p 189.25p 16822
25/10/2022 188.00p 188.95p 185.00p 188.75p 626470
24/10/2022 187.50p 189.20p 187.00p 187.50p 68484

*Close Price adjusted for both dividends and splits