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
21/10/2022 188.00p 189.25p 185.00p 189.25p 31344
20/10/2022 187.50p 189.25p 187.40p 188.75p 95145
19/10/2022 187.00p 189.75p 186.90p 187.00p 254480
18/10/2022 187.00p 187.50p 187.00p 187.50p 5783
17/10/2022 182.00p 188.25p 184.00p 188.25p 418203
14/10/2022 182.00p 186.00p 182.00p 186.00p 118039
13/10/2022 180.00p 183.40p 178.00p 178.00p 31182
12/10/2022 182.50p 191.50p 180.00p 182.00p 33041
11/10/2022 185.00p 192.00p 182.00p 183.00p 20422
10/10/2022 185.50p 193.50p 185.00p 189.50p 47414
07/10/2022 183.50p 191.60p 186.25p 188.25p 38102
06/10/2022 183.50p 190.00p 183.13p 187.00p 44259
05/10/2022 184.50p 185.93p 183.50p 183.50p 36797
04/10/2022 182.50p 185.50p 182.00p 185.50p 44859
03/10/2022 186.50p 187.89p 180.50p 187.00p 29575
30/09/2022 193.00p 192.19p 180.50p 187.25p 64127
29/09/2022 193.00p 194.00p 182.00p 186.75p 90083
28/09/2022 190.00p 194.50p 182.50p 194.50p 58174
27/09/2022 186.00p 192.48p 186.00p 190.00p 75076
26/09/2022 194.50p 195.00p 188.00p 195.00p 37532
23/09/2022 188.00p 197.20p 185.00p 185.00p 13901
22/09/2022 190.00p 197.46p 188.50p 188.50p 16030
21/09/2022 198.50p 198.50p 192.00p 194.50p 11414
20/09/2022 197.00p 198.50p 191.25p 195.50p 3501
19/09/2022 197.00p 197.99p 195.00p 195.00p 24662
16/09/2022 197.00p 197.99p 195.00p 195.00p 24662
15/09/2022 190.50p 195.50p 187.50p 191.50p 136705
14/09/2022 202.00p 203.00p 191.00p 200.00p 5330
13/09/2022 202.00p 202.00p 192.70p 193.00p 23652
12/09/2022 195.50p 203.00p 188.55p 203.00p 33860
09/09/2022 195.00p 196.60p 187.50p 187.50p 62483
08/09/2022 196.00p 196.00p 186.00p 186.00p 965996
07/09/2022 191.00p 192.50p 191.00p 191.75p 45118
06/09/2022 194.00p 199.00p 191.00p 193.25p 159266
05/09/2022 196.00p 203.00p 193.18p 199.25p 24571
02/09/2022 200.00p 202.75p 196.60p 202.75p 43596
01/09/2022 200.00p 203.00p 200.00p 201.00p 5548
31/08/2022 200.00p 205.00p 199.00p 203.00p 16514
30/08/2022 204.00p 201.50p 201.00p 201.50p 9033
29/08/2022 204.00p 204.55p 200.50p 203.00p 29912
26/08/2022 204.00p 204.55p 200.50p 203.00p 29912
25/08/2022 206.00p 206.25p 203.66p 205.00p 15837
24/08/2022 205.00p 205.00p 200.55p 204.50p 41123
23/08/2022 210.00p 210.00p 200.00p 200.00p 50883
22/08/2022 212.00p 212.27p 205.12p 210.50p 13505
19/08/2022 207.00p 215.00p 212.05p 215.00p 13964
18/08/2022 207.00p 215.00p 211.19p 215.00p 32465
17/08/2022 207.00p 212.50p 206.55p 212.50p 42531
16/08/2022 215.00p 215.46p 214.50p 214.50p 3188
15/08/2022 215.00p 216.35p 215.00p 216.00p 26680
12/08/2022 215.00p 216.00p 214.00p 214.00p 19976
11/08/2022 215.00p 215.00p 214.05p 215.00p 10290
10/08/2022 212.00p 214.50p 210.10p 214.50p 103748
09/08/2022 212.00p 212.00p 211.07p 211.50p 25834
08/08/2022 212.00p 212.90p 209.20p 212.00p 38246
05/08/2022 211.00p 211.00p 205.00p 211.00p 14198
04/08/2022 210.00p 210.75p 209.10p 210.00p 5821
03/08/2022 210.00p 213.00p 209.10p 211.00p 44031
02/08/2022 216.00p 221.00p 210.00p 210.00p 40429
01/08/2022 219.00p 221.00p 210.45p 218.50p 30134
29/07/2022 222.00p 223.00p 217.40p 218.00p 58620
28/07/2022 213.00p 220.00p 214.00p 219.00p 31201
27/07/2022 213.00p 221.00p 212.00p 218.00p 63198
26/07/2022 216.00p 219.00p 213.41p 215.50p 91554
25/07/2022 216.00p 221.00p 211.00p 218.00p 45338
22/07/2022 216.00p 220.00p 211.00p 216.00p 38918
21/07/2022 199.50p 212.00p 199.50p 212.00p 130375
20/07/2022 198.00p 200.00p 187.84p 200.00p 16377
19/07/2022 191.50p 196.40p 181.00p 194.00p 25121
18/07/2022 190.50p 196.00p 187.50p 196.00p 71613
15/07/2022 190.50p 190.94p 189.00p 189.00p 23078
14/07/2022 189.50p 202.68p 187.25p 187.25p 51120
13/07/2022 188.00p 192.50p 186.25p 186.25p 12782
12/07/2022 191.50p 192.23p 189.98p 192.00p 58255
11/07/2022 187.00p 199.00p 185.50p 191.75p 82418
08/07/2022 187.00p 195.00p 187.00p 187.00p 14300
07/07/2022 195.00p 196.15p 189.57p 192.00p 27333
06/07/2022 191.50p 198.50p 189.00p 193.50p 101374
05/07/2022 193.00p 191.42p 188.00p 190.00p 31253
04/07/2022 193.00p 197.53p 189.00p 189.00p 63991
01/07/2022 193.50p 195.76p 192.00p 195.25p 25810
30/06/2022 195.00p 199.00p 192.00p 193.00p 43015
29/06/2022 199.00p 206.00p 195.12p 200.00p 312893
28/06/2022 190.00p 197.50p 191.50p 197.50p 28801
27/06/2022 190.00p 196.40p 191.63p 195.25p 5122
24/06/2022 190.00p 193.80p 191.32p 191.75p 677844
23/06/2022 190.00p 193.30p 190.00p 190.00p 322249
22/06/2022 194.00p 199.50p 192.00p 195.00p 20404
21/06/2022 195.00p 197.00p 193.75p 195.00p 129151
20/06/2022 196.50p 198.00p 193.00p 198.00p 36937
17/06/2022 196.50p 200.00p 194.53p 200.00p 31609
16/06/2022 200.00p 200.00p 193.50p 196.50p 84172
15/06/2022 201.00p 202.00p 194.66p 199.00p 109396
14/06/2022 203.00p 206.00p 192.00p 194.75p 88714
13/06/2022 206.00p 209.00p 204.00p 208.00p 25847
10/06/2022 209.00p 211.00p 206.01p 209.00p 4500
09/06/2022 211.00p 212.00p 207.00p 209.50p 21306
08/06/2022 214.00p 217.00p 211.16p 213.50p 25023
07/06/2022 208.00p 216.39p 208.00p 208.00p 44590
06/06/2022 220.00p 220.00p 210.00p 214.00p 39943
03/06/2022 218.00p 223.00p 216.00p 220.00p 17809
02/06/2022 218.00p 223.00p 216.00p 220.00p 17809
01/06/2022 218.00p 223.00p 216.00p 220.00p 17809
31/05/2022 218.00p 224.00p 215.00p 215.00p 211020
30/05/2022 222.00p 223.00p 218.00p 219.00p 22181
27/05/2022 213.00p 216.00p 207.35p 216.00p 76551
26/05/2022 210.00p 213.00p 208.00p 212.00p 23492
25/05/2022 214.00p 214.00p 210.00p 214.00p 46775
24/05/2022 213.00p 216.00p 209.00p 216.00p 26175
23/05/2022 212.00p 220.00p 211.75p 212.00p 3126
20/05/2022 214.00p 218.00p 212.00p 213.50p 52853
19/05/2022 212.00p 212.65p 206.00p 212.00p 56415
18/05/2022 213.00p 213.37p 210.00p 213.00p 53883
17/05/2022 211.00p 211.50p 206.79p 211.50p 264129
16/05/2022 208.00p 209.65p 197.00p 205.50p 302498
13/05/2022 205.00p 208.50p 203.00p 208.50p 221019
12/05/2022 208.00p 209.86p 201.00p 201.00p 32886
11/05/2022 210.00p 212.79p 210.00p 210.00p 21880
10/05/2022 213.00p 217.50p 213.00p 214.50p 27635
09/05/2022 220.00p 221.76p 213.00p 219.00p 54507
06/05/2022 222.00p 225.00p 215.00p 219.00p 37317
05/05/2022 222.00p 225.00p 219.00p 223.00p 29044
04/05/2022 222.00p 226.00p 218.00p 226.00p 44823
03/05/2022 225.00p 229.00p 221.00p 227.50p 57157
02/05/2022 226.00p 235.00p 226.00p 230.50p 5258
29/04/2022 226.00p 235.00p 226.00p 230.50p 5258
28/04/2022 230.00p 226.50p 222.00p 224.50p 16288
27/04/2022 230.00p 230.00p 226.00p 226.50p 98470
26/04/2022 226.00p 227.70p 224.00p 225.50p 24916
25/04/2022 236.00p 229.50p 223.25p 229.50p 12137
22/04/2022 236.00p 230.50p 226.50p 229.50p 21820
21/04/2022 236.00p 230.80p 227.50p 230.00p 55859
20/04/2022 236.00p 236.00p 227.50p 230.00p 323210
19/04/2022 231.00p 239.00p 225.00p 225.00p 20660
18/04/2022 228.00p 229.50p 226.32p 229.00p 121414
15/04/2022 228.00p 229.50p 226.32p 229.00p 121414
14/04/2022 228.00p 229.50p 226.32p 229.00p 121414
13/04/2022 226.00p 232.00p 223.00p 231.00p 27381
12/04/2022 231.00p 227.36p 226.00p 227.00p 9717
11/04/2022 231.00p 229.00p 225.00p 229.00p 25321
08/04/2022 231.00p 232.00p 228.86p 232.00p 19865
07/04/2022 230.00p 230.00p 229.50p 230.00p 5404
06/04/2022 230.00p 235.00p 229.60p 232.00p 39052
05/04/2022 230.00p 234.30p 229.98p 233.50p 40104
04/04/2022 237.00p 237.00p 232.00p 234.00p 27062
01/04/2022 239.00p 234.50p 232.00p 234.50p 36383
31/03/2022 239.00p 242.89p 235.00p 237.00p 243542
30/03/2022 244.00p 244.00p 234.80p 240.00p 115690
29/03/2022 234.00p 241.00p 226.00p 240.00p 33673
28/03/2022 231.00p 242.90p 231.00p 236.50p 117516
25/03/2022 231.00p 240.00p 231.00p 235.00p 336916
24/03/2022 235.00p 238.00p 231.00p 236.50p 183748
23/03/2022 230.00p 239.00p 230.00p 235.00p 94823
22/03/2022 235.00p 239.00p 233.50p 237.00p 22087
21/03/2022 230.00p 235.00p 229.00p 234.50p 26156
18/03/2022 229.00p 231.00p 223.52p 231.00p 56261
17/03/2022 230.00p 230.00p 226.00p 228.00p 82273
16/03/2022 228.00p 229.00p 228.00p 228.50p 38180
15/03/2022 228.00p 229.67p 227.75p 228.50p 24837
14/03/2022 228.00p 229.78p 228.00p 229.00p 56671
11/03/2022 228.00p 231.35p 228.84p 230.00p 21761
10/03/2022 228.00p 231.55p 228.00p 229.50p 10952
09/03/2022 229.00p 230.00p 226.50p 228.00p 169950
08/03/2022 223.00p 236.00p 220.48p 225.00p 139612
07/03/2022 216.00p 226.45p 209.75p 222.00p 192850
04/03/2022 235.00p 236.00p 221.00p 221.00p 53432
03/03/2022 238.00p 249.62p 236.50p 236.50p 36298
02/03/2022 239.00p 244.00p 236.00p 244.00p 151053
01/03/2022 242.00p 250.43p 239.00p 239.00p 156379
28/02/2022 245.00p 245.00p 235.40p 243.50p 22581
25/02/2022 237.00p 249.91p 236.05p 245.00p 88093
24/02/2022 237.00p 241.00p 231.00p 238.00p 46497
23/02/2022 239.00p 243.00p 239.00p 241.00p 20784
22/02/2022 245.00p 247.00p 243.00p 243.00p 49397
21/02/2022 247.00p 249.00p 246.86p 249.00p 19350
18/02/2022 247.00p 252.00p 247.00p 248.50p 12872
17/02/2022 249.00p 254.00p 248.00p 248.00p 34301
16/02/2022 250.00p 252.53p 248.20p 249.00p 222093
15/02/2022 247.00p 250.00p 247.00p 248.50p 20695
14/02/2022 247.00p 254.00p 247.00p 247.00p 103864
11/02/2022 246.00p 250.00p 245.50p 250.00p 42498
10/02/2022 245.00p 248.00p 243.05p 247.00p 54059
09/02/2022 241.00p 246.76p 241.00p 246.00p 68820
08/02/2022 237.00p 242.89p 236.00p 239.00p 64535
07/02/2022 241.00p 243.00p 236.00p 240.00p 100189
04/02/2022 236.00p 237.80p 235.00p 236.00p 566860
03/02/2022 240.00p 240.00p 236.55p 237.00p 62519
02/02/2022 237.00p 240.00p 236.50p 238.00p 243574
01/02/2022 237.00p 238.00p 231.00p 233.00p 23753
31/01/2022 233.00p 237.00p 232.95p 235.00p 56165
28/01/2022 237.00p 237.00p 235.16p 237.00p 100919
27/01/2022 234.00p 237.37p 234.00p 237.00p 319952
26/01/2022 239.00p 240.00p 237.94p 240.00p 23722
25/01/2022 235.00p 238.00p 232.00p 238.00p 36249
24/01/2022 237.00p 239.43p 230.00p 234.00p 27233
21/01/2022 240.00p 242.00p 236.00p 238.00p 226539
20/01/2022 239.00p 241.00p 236.08p 241.00p 679204
19/01/2022 238.00p 240.00p 235.00p 235.00p 1071455
18/01/2022 236.00p 238.00p 235.00p 236.50p 55998
17/01/2022 240.00p 241.84p 237.90p 238.00p 294447

*Close Price adjusted for both dividends and splits