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
17/09/2019 189.50p 190.70p 187.05p 189.50p 25385
16/09/2019 188.00p 188.00p 186.36p 188.00p 1020
13/09/2019 185.50p 189.00p 185.48p 189.00p 124060
12/09/2019 184.50p 188.00p 184.50p 188.00p 34244
11/09/2019 184.00p 187.23p 181.56p 184.50p 38953
10/09/2019 182.00p 183.00p 181.04p 183.00p 67061
09/09/2019 183.00p 185.00p 178.08p 182.00p 49173
06/09/2019 182.00p 183.00p 178.00p 183.00p 68649
05/09/2019 183.00p 183.00p 180.00p 182.00p 27131
04/09/2019 181.00p 183.00p 179.65p 183.00p 39222
03/09/2019 183.50p 183.50p 178.00p 180.50p 17773
02/09/2019 183.50p 183.84p 180.00p 183.50p 9964
30/08/2019 183.50p 183.50p 181.99p 183.50p 14705
29/08/2019 181.50p 183.50p 180.50p 183.50p 12165
28/08/2019 182.50p 182.50p 178.08p 181.50p 11282
27/08/2019 180.50p 183.10p 179.17p 182.50p 47077
23/08/2019 180.50p 180.98p 179.15p 180.50p 26335
22/08/2019 180.00p 180.68p 178.20p 180.50p 31504
21/08/2019 179.50p 180.32p 178.05p 180.00p 26751
20/08/2019 179.00p 179.95p 176.05p 179.50p 21462
19/08/2019 178.00p 179.72p 175.05p 179.00p 22347
16/08/2019 178.00p 179.00p 176.20p 178.00p 5444
15/08/2019 180.00p 181.28p 175.00p 177.50p 23076
14/08/2019 181.50p 182.62p 178.05p 180.50p 13807
13/08/2019 183.00p 183.00p 179.20p 181.50p 9138
12/08/2019 183.50p 184.14p 180.06p 183.00p 38632
09/08/2019 181.50p 183.95p 180.03p 181.50p 35321
08/08/2019 181.00p 183.00p 179.14p 181.50p 31929
07/08/2019 180.50p 184.00p 178.20p 181.00p 31769
06/08/2019 184.50p 184.50p 178.64p 180.00p 46645
05/08/2019 186.00p 186.00p 181.00p 184.50p 23637
02/08/2019 188.00p 189.00p 183.00p 187.50p 43316
01/08/2019 191.00p 191.00p 186.00p 189.50p 14625
31/07/2019 192.00p 192.00p 188.00p 191.00p 33225
30/07/2019 192.50p 192.50p 189.00p 192.00p 16217
29/07/2019 192.50p 192.50p 190.00p 192.50p 43064
26/07/2019 193.00p 193.00p 190.07p 193.00p 24450
25/07/2019 193.00p 193.00p 190.11p 193.00p 27038
24/07/2019 193.00p 193.00p 190.00p 193.00p 60085
23/07/2019 193.00p 193.00p 190.06p 193.00p 27710
22/07/2019 194.00p 194.00p 191.02p 193.00p 37450
19/07/2019 194.00p 195.00p 192.00p 194.00p 21670
18/07/2019 194.00p 194.00p 191.25p 194.00p 35536
17/07/2019 194.00p 194.00p 192.20p 194.00p 24993
16/07/2019 194.00p 195.00p 192.24p 194.00p 353252
15/07/2019 193.00p 194.08p 191.75p 194.00p 6248
12/07/2019 189.50p 194.23p 188.24p 192.50p 99833
11/07/2019 189.50p 190.37p 187.50p 190.00p 48758
10/07/2019 189.50p 190.37p 187.75p 189.50p 56372
09/07/2019 189.50p 192.00p 187.15p 189.50p 179674
08/07/2019 191.00p 191.00p 187.05p 189.50p 77970
05/07/2019 190.50p 191.00p 189.00p 191.00p 246703
04/07/2019 190.50p 191.50p 188.00p 190.50p 36309
03/07/2019 190.50p 190.50p 188.00p 190.50p 41197
02/07/2019 189.50p 190.00p 188.00p 190.00p 16314
01/07/2019 190.00p 190.00p 188.00p 190.00p 217848
28/06/2019 190.00p 190.00p 188.45p 190.00p 40952
27/06/2019 190.00p 190.00p 188.00p 190.00p 15015
26/06/2019 190.50p 190.50p 188.00p 190.00p 13495
25/06/2019 193.00p 193.00p 187.50p 190.50p 49283
24/06/2019 194.00p 194.00p 191.50p 194.00p 48951
21/06/2019 193.50p 194.00p 191.00p 194.00p 180324
20/06/2019 193.50p 193.50p 190.50p 193.50p 40733
19/06/2019 193.50p 193.50p 190.00p 193.50p 48042
18/06/2019 194.00p 194.00p 192.00p 194.00p 19477
17/06/2019 194.00p 194.00p 192.00p 194.00p 28241
14/06/2019 194.00p 194.00p 191.00p 194.00p 16829
13/06/2019 194.00p 194.00p 192.00p 194.00p 60489
12/06/2019 194.00p 194.00p 192.00p 194.00p 1452536
11/06/2019 194.00p 194.00p 191.00p 194.00p 72145
10/06/2019 193.50p 193.50p 191.00p 193.50p 24009
07/06/2019 193.00p 193.50p 190.00p 193.50p 52702
06/06/2019 194.00p 194.36p 192.00p 194.00p 37320
05/06/2019 194.00p 194.00p 192.00p 194.00p 34023
04/06/2019 193.50p 193.50p 190.00p 193.00p 69237
03/06/2019 193.50p 193.50p 191.00p 193.50p 32015
31/05/2019 195.50p 195.50p 191.01p 193.50p 11863
30/05/2019 196.00p 196.00p 193.20p 195.50p 28614
29/05/2019 196.00p 196.00p 194.00p 196.00p 131087
28/05/2019 197.00p 197.00p 194.12p 196.00p 23898
24/05/2019 198.00p 198.00p 196.00p 197.00p 47456
23/05/2019 200.00p 200.00p 195.00p 198.00p 12825
22/05/2019 198.00p 200.00p 197.26p 200.00p 40072
21/05/2019 200.00p 200.00p 196.13p 198.00p 48726
20/05/2019 200.00p 200.56p 198.08p 200.00p 40268
17/05/2019 202.00p 202.00p 198.00p 200.00p 105797
16/05/2019 201.00p 202.00p 198.30p 202.00p 32605
15/05/2019 202.00p 202.00p 198.00p 201.00p 73748
14/05/2019 202.00p 202.00p 200.00p 201.00p 28111
13/05/2019 204.00p 204.09p 200.00p 202.00p 60231
10/05/2019 204.00p 205.50p 204.00p 205.00p 24112
09/05/2019 206.00p 206.00p 204.00p 205.00p 27717
08/05/2019 209.00p 210.00p 204.00p 206.00p 65647
07/05/2019 209.00p 210.00p 206.12p 209.00p 29311
03/05/2019 211.00p 211.00p 206.06p 209.00p 32770
02/05/2019 209.00p 211.00p 208.06p 211.00p 11937
01/05/2019 214.00p 214.00p 212.60p 214.00p 13163
30/04/2019 213.00p 213.00p 210.26p 213.00p 16847
29/04/2019 214.00p 214.00p 212.00p 212.00p 45553
26/04/2019 213.00p 215.00p 212.00p 214.00p 34445
25/04/2019 213.00p 213.62p 212.22p 213.00p 45168
24/04/2019 212.00p 213.40p 211.12p 212.00p 33840
23/04/2019 212.00p 213.52p 210.00p 212.00p 87931
18/04/2019 211.00p 213.76p 211.00p 212.00p 17330
17/04/2019 211.00p 213.89p 211.00p 212.00p 37684
16/04/2019 210.00p 211.20p 210.00p 211.00p 48981
15/04/2019 209.00p 210.98p 208.62p 210.00p 95258
12/04/2019 207.00p 209.56p 205.00p 208.00p 40783
11/04/2019 207.00p 207.00p 204.00p 207.00p 50885
10/04/2019 207.00p 207.00p 204.42p 207.00p 45499
09/04/2019 206.00p 207.00p 204.42p 207.00p 75637
08/04/2019 206.00p 206.40p 204.24p 206.00p 103316
05/04/2019 208.00p 208.00p 204.24p 206.00p 99174
04/04/2019 208.00p 208.00p 206.00p 208.00p 57574
03/04/2019 207.00p 207.00p 206.00p 207.00p 23691
02/04/2019 207.00p 209.00p 204.08p 207.00p 42214
01/04/2019 207.00p 207.00p 204.05p 207.00p 21997
29/03/2019 206.00p 207.00p 204.33p 206.00p 279875
28/03/2019 206.00p 206.48p 205.99p 206.00p 12109
27/03/2019 206.00p 206.00p 205.99p 206.00p 3638
26/03/2019 206.00p 206.15p 204.08p 206.00p 14850
25/03/2019 207.00p 210.00p 204.00p 206.00p 29094
22/03/2019 210.00p 210.00p 207.00p 208.00p 35430
21/03/2019 211.00p 211.00p 208.00p 210.00p 40743
20/03/2019 212.00p 212.00p 210.02p 211.00p 82414
19/03/2019 211.00p 211.00p 208.60p 210.00p 125622
18/03/2019 208.00p 210.88p 206.80p 210.00p 64040
15/03/2019 207.00p 207.40p 206.50p 207.00p 131007
14/03/2019 207.00p 207.00p 206.00p 206.00p 33448
13/03/2019 206.00p 206.00p 204.50p 206.00p 27922
12/03/2019 206.00p 206.00p 204.08p 206.00p 67924
11/03/2019 208.00p 208.00p 204.15p 206.00p 79174
08/03/2019 207.00p 208.00p 206.02p 208.00p 27722
07/03/2019 207.00p 207.28p 206.50p 207.00p 33873
06/03/2019 207.00p 207.80p 206.75p 207.00p 95265
05/03/2019 206.00p 207.96p 205.60p 207.00p 69124
04/03/2019 206.00p 207.00p 204.87p 207.00p 23753
01/03/2019 206.00p 206.00p 204.20p 206.00p 14056
28/02/2019 206.00p 206.00p 204.20p 206.00p 26154
27/02/2019 204.00p 204.00p 202.64p 204.00p 299694
26/02/2019 204.00p 204.00p 202.44p 204.00p 78944
25/02/2019 204.00p 206.00p 202.08p 204.00p 80873
22/02/2019 206.00p 206.00p 204.00p 204.00p 30397
21/02/2019 205.00p 205.00p 202.65p 205.00p 13081
20/02/2019 205.00p 205.00p 203.00p 205.00p 25629
19/02/2019 204.00p 204.00p 202.12p 204.00p 10337
18/02/2019 204.00p 206.00p 201.00p 204.00p 17630
15/02/2019 205.00p 205.00p 202.00p 204.00p 16879
14/02/2019 205.00p 205.00p 202.06p 205.00p 13351
13/02/2019 205.00p 206.00p 202.12p 205.00p 7652
12/02/2019 205.00p 205.00p 202.00p 205.00p 14041
11/02/2019 205.00p 208.00p 202.00p 208.00p 36960
08/02/2019 206.00p 206.00p 204.40p 205.00p 8389
07/02/2019 206.00p 206.00p 204.08p 206.00p 20712
06/02/2019 205.00p 205.00p 202.30p 205.00p 19547
05/02/2019 205.00p 205.00p 202.00p 205.00p 99596
04/02/2019 204.00p 204.00p 202.04p 204.00p 163744
01/02/2019 204.00p 204.00p 202.60p 204.00p 12190
31/01/2019 201.00p 202.00p 200.30p 202.00p 39036
30/01/2019 202.00p 202.00p 199.57p 202.00p 28525
29/01/2019 203.00p 206.00p 199.01p 201.00p 51895
28/01/2019 203.00p 206.00p 200.00p 203.00p 133786
25/01/2019 201.50p 210.00p 199.75p 201.50p 56030
24/01/2019 203.00p 210.00p 200.10p 206.00p 535711
23/01/2019 202.50p 202.50p 199.00p 199.00p 120141
22/01/2019 203.00p 203.30p 201.49p 202.50p 73836
21/01/2019 199.00p 203.25p 198.80p 201.50p 601755
18/01/2019 197.00p 198.78p 197.00p 198.00p 504398
17/01/2019 197.00p 197.16p 195.20p 197.00p 539359
16/01/2019 197.00p 198.20p 195.91p 197.00p 100234
15/01/2019 196.00p 196.00p 195.23p 196.00p 12111
14/01/2019 196.00p 197.48p 195.00p 196.00p 16532
11/01/2019 195.00p 196.56p 194.20p 195.00p 64087
10/01/2019 195.00p 195.00p 193.00p 194.00p 15976
09/01/2019 190.50p 193.79p 190.50p 193.50p 35058
08/01/2019 188.50p 190.70p 188.16p 190.50p 34665
07/01/2019 187.00p 187.95p 187.00p 187.50p 40345
04/01/2019 185.50p 186.50p 184.03p 186.50p 352645
03/01/2019 184.00p 186.35p 182.48p 185.50p 22898
02/01/2019 183.00p 185.48p 182.20p 184.00p 13261
31/12/2018 183.00p 183.78p 182.02p 183.00p 3151
28/12/2018 182.50p 183.50p 181.56p 183.00p 20811
27/12/2018 182.50p 182.50p 182.17p 182.50p 4816
24/12/2018 183.00p 183.00p 182.17p 182.50p 16415
21/12/2018 183.50p 183.50p 182.33p 183.00p 15502
20/12/2018 183.00p 183.00p 182.04p 183.00p 204547
19/12/2018 183.00p 184.00p 182.04p 183.00p 41877
18/12/2018 184.00p 184.00p 182.20p 183.00p 8191
17/12/2018 187.50p 187.50p 183.00p 184.50p 100500
14/12/2018 187.50p 187.50p 185.55p 187.50p 8928
13/12/2018 187.50p 187.50p 185.25p 187.50p 151234
12/12/2018 188.00p 188.00p 185.50p 187.00p 101233
11/12/2018 189.00p 190.00p 186.95p 188.00p 194392
10/12/2018 190.00p 190.00p 186.00p 189.00p 13165
07/12/2018 192.00p 192.00p 187.00p 190.00p 132181
06/12/2018 194.00p 194.66p 190.11p 192.00p 21371
05/12/2018 195.00p 195.05p 194.00p 195.00p 38157
04/12/2018 199.00p 199.00p 196.02p 197.00p 2595
03/12/2018 201.00p 201.00p 198.04p 199.00p 30007
30/11/2018 201.00p 201.00p 200.02p 201.00p 21341

*Close Price adjusted for both dividends and splits