Advertisement
Aurora Ord (ARR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 01:09PM GMT. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 234.10 | 234.68 | 233.04 | 233.08 | 233.08 | 15,389 |
| Nov 18, 2024 | 234.00 | 236.00 | 232.00 | 233.00 | 233.00 | 64,470 |
| Nov 15, 2024 | 236.00 | 236.00 | 232.00 | 233.00 | 233.00 | 67,888 |
| Nov 14, 2024 | 237.00 | 237.00 | 233.00 | 236.00 | 236.00 | 43,829 |
| Nov 13, 2024 | 235.00 | 236.55 | 232.00 | 232.50 | 232.50 | 103,017 |
| Nov 12, 2024 | 239.00 | 241.23 | 233.00 | 233.00 | 233.00 | 76,644 |
| Nov 11, 2024 | 240.00 | 243.00 | 237.00 | 238.00 | 238.00 | 34,588 |
| Nov 08, 2024 | 241.00 | 243.74 | 237.00 | 238.00 | 238.00 | 65,484 |
| Nov 07, 2024 | 240.00 | 245.00 | 239.00 | 243.00 | 243.00 | 79,951 |
| Nov 06, 2024 | 242.00 | 245.33 | 239.00 | 242.00 | 242.00 | 77,350 |
| Nov 05, 2024 | 238.00 | 245.00 | 237.17 | 238.00 | 238.00 | 36,424 |
| Nov 04, 2024 | 246.00 | 246.00 | 237.00 | 237.50 | 237.50 | 36,861 |
| Nov 01, 2024 | 238.00 | 241.00 | 236.00 | 241.00 | 241.00 | 51,803 |
| Oct 31, 2024 | 242.00 | 243.00 | 237.51 | 238.00 | 238.00 | 143,374 |
| Oct 30, 2024 | 245.00 | 251.90 | 242.10 | 247.00 | 247.00 | 233,657 |
| Oct 29, 2024 | 250.00 | 251.00 | 244.00 | 244.00 | 244.00 | 504,185 |
| Oct 28, 2024 | 249.00 | 251.00 | 249.00 | 249.00 | 249.00 | 69,576 |
| Oct 25, 2024 | 253.00 | 257.00 | 252.00 | 253.50 | 253.50 | 49,911 |
| Oct 24, 2024 | 251.00 | 254.00 | 250.56 | 251.00 | 251.00 | 112,949 |
| Oct 23, 2024 | 253.00 | 253.50 | 252.00 | 253.00 | 253.00 | 148,042 |
| Oct 22, 2024 | 251.00 | 254.00 | 250.00 | 251.00 | 251.00 | 132,707 |
| Oct 21, 2024 | 257.00 | 257.00 | 253.00 | 254.00 | 254.00 | 92,169 |
| Oct 18, 2024 | 255.00 | 260.00 | 253.00 | 260.00 | 260.00 | 444,564 |
| Oct 17, 2024 | 251.00 | 256.40 | 248.06 | 256.00 | 256.00 | 57,671 |
| Oct 16, 2024 | 245.37 | 253.00 | 244.13 | 252.00 | 252.00 | 197,291 |
| Oct 15, 2024 | 245.00 | 249.00 | 244.20 | 245.00 | 245.00 | 87,807 |
| Oct 14, 2024 | 245.00 | 245.00 | 241.00 | 242.50 | 242.50 | 23,730 |
| Oct 11, 2024 | 243.00 | 249.00 | 242.00 | 244.00 | 244.00 | 78,090 |
| Oct 10, 2024 | 249.00 | 251.20 | 239.69 | 241.00 | 241.00 | 200,205 |
| Oct 09, 2024 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | 258,600 |
| Oct 08, 2024 | 247.00 | 248.52 | 244.00 | 246.00 | 246.00 | 71,370 |
| Oct 07, 2024 | 248.00 | 257.00 | 246.00 | 247.00 | 247.00 | 41,592 |
| Oct 04, 2024 | 246.00 | 248.37 | 245.00 | 247.00 | 247.00 | 127,087 |
| Oct 03, 2024 | 246.00 | 257.56 | 242.43 | 246.50 | 246.50 | 44,417 |
| Oct 02, 2024 | 251.00 | 251.00 | 246.00 | 246.00 | 246.00 | 175,729 |
| Oct 01, 2024 | 252.00 | 255.88 | 248.34 | 249.50 | 249.50 | 32,958 |
| Sep 30, 2024 | 252.00 | 253.11 | 250.00 | 250.00 | 250.00 | 20,949 |
| Sep 27, 2024 | 254.00 | 262.00 | 251.00 | 252.00 | 252.00 | 177,514 |
| Sep 26, 2024 | 252.00 | 254.00 | 251.00 | 251.50 | 251.50 | 27,840 |
| Sep 25, 2024 | 252.00 | 262.00 | 249.00 | 249.00 | 249.00 | 77,272 |
| Sep 24, 2024 | 255.00 | 255.81 | 250.00 | 251.00 | 251.00 | 95,694 |
| Sep 23, 2024 | 256.06 | 257.00 | 254.00 | 253.50 | 253.50 | 83,552 |
| Sep 20, 2024 | 253.00 | 257.30 | 253.00 | 257.00 | 257.00 | 68,197 |
| Sep 19, 2024 | 255.00 | 259.20 | 254.65 | 255.50 | 255.50 | 73,182 |
| Sep 18, 2024 | 259.00 | 259.00 | 252.00 | 252.00 | 252.00 | 63,206 |
| Sep 17, 2024 | 253.00 | 259.00 | 252.00 | 253.00 | 253.00 | 170,970 |
| Sep 16, 2024 | 259.00 | 259.48 | 254.00 | 255.00 | 255.00 | 116,486 |
| Sep 13, 2024 | 256.00 | 263.00 | 254.00 | 256.00 | 256.00 | 82,262 |
| Sep 12, 2024 | 254.00 | 258.38 | 253.00 | 253.00 | 253.00 | 95,373 |
| Sep 11, 2024 | 257.00 | 260.00 | 251.36 | 253.00 | 253.00 | 109,384 |
| Sep 10, 2024 | 257.00 | 258.22 | 255.05 | 256.00 | 256.00 | 72,207 |
| Sep 09, 2024 | 255.00 | 257.00 | 255.00 | 256.00 | 256.00 | 12,642 |
| Sep 06, 2024 | 258.00 | 259.13 | 254.00 | 255.50 | 255.50 | 37,361 |
| Sep 05, 2024 | 258.00 | 259.97 | 256.00 | 256.00 | 256.00 | 40,016 |
| Sep 04, 2024 | 255.00 | 256.57 | 255.00 | 256.50 | 256.50 | 48,632 |
| Sep 03, 2024 | 262.00 | 262.00 | 258.00 | 258.00 | 258.00 | 24,104 |
| Sep 02, 2024 | 262.00 | 262.80 | 258.00 | 260.00 | 260.00 | 33,929 |
| Aug 30, 2024 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | 26,916 |
| Aug 29, 2024 | 255.00 | 263.00 | 255.00 | 260.50 | 260.50 | 57,650 |
| Aug 28, 2024 | 260.00 | 267.69 | 258.55 | 259.50 | 259.50 | 51,823 |
| Aug 27, 2024 | 266.00 | 269.99 | 261.00 | 263.00 | 263.00 | 39,197 |
| Aug 23, 2024 | 269.00 | 270.00 | 262.77 | 266.00 | 266.00 | 35,010 |
| Aug 22, 2024 | 262.00 | 269.00 | 262.00 | 263.00 | 263.00 | 48,860 |
| Aug 21, 2024 | 261.00 | 263.80 | 259.97 | 262.00 | 262.00 | 62,225 |
| Aug 20, 2024 | 261.00 | 265.00 | 256.00 | 262.50 | 262.50 | 197,954 |
| Aug 19, 2024 | 266.00 | 267.00 | 265.00 | 266.50 | 266.50 | 190,166 |
| Aug 16, 2024 | 262.00 | 267.00 | 261.53 | 265.00 | 265.00 | 41,925 |
| Aug 15, 2024 | 265.00 | 266.20 | 263.05 | 265.00 | 265.00 | 84,757 |
| Aug 14, 2024 | 264.00 | 265.80 | 262.00 | 265.50 | 265.50 | 11,649 |
| Aug 13, 2024 | 263.00 | 266.00 | 263.00 | 263.00 | 263.00 | 9,523 |
| Aug 12, 2024 | 264.00 | 266.34 | 263.00 | 263.00 | 263.00 | 36,848 |
| Aug 09, 2024 | 255.80 | 264.06 | 255.80 | 263.50 | 263.50 | 7,627 |
| Aug 08, 2024 | 262.00 | 268.49 | 260.50 | 263.00 | 263.00 | 27,739 |
| Aug 07, 2024 | 267.00 | 267.00 | 260.94 | 263.00 | 263.00 | 35,751 |
| Aug 06, 2024 | 256.00 | 267.00 | 255.21 | 262.50 | 262.50 | 122,567 |
| Aug 05, 2024 | 267.00 | 272.00 | 239.00 | 256.50 | 256.50 | 210,031 |
| Aug 02, 2024 | 270.00 | 272.00 | 267.40 | 268.00 | 268.00 | 66,211 |
| Aug 01, 2024 | 273.00 | 273.70 | 270.77 | 273.00 | 273.00 | 82,870 |
| Jul 31, 2024 | 272.00 | 276.00 | 270.00 | 270.00 | 270.00 | 41,274 |
| Jul 30, 2024 | 272.00 | 275.00 | 271.87 | 274.00 | 274.00 | 113,102 |
| Jul 29, 2024 | 275.00 | 275.00 | 270.73 | 273.00 | 273.00 | 83,384 |
| Jul 26, 2024 | 272.00 | 272.00 | 269.22 | 272.00 | 272.00 | 65,497 |
| Jul 25, 2024 | 268.00 | 273.00 | 267.00 | 270.00 | 270.00 | 110,477 |
| Jul 24, 2024 | 270.00 | 274.00 | 267.00 | 269.00 | 269.00 | 52,082 |
| Jul 23, 2024 | 271.75 | 274.00 | 270.00 | 272.00 | 272.00 | 219,843 |
| Jul 22, 2024 | 271.00 | 274.00 | 270.00 | 272.00 | 272.00 | 65,573 |
| Jul 19, 2024 | 275.00 | 275.00 | 270.00 | 273.00 | 273.00 | 242,582 |
| Jul 18, 2024 | 270.00 | 275.00 | 269.00 | 273.50 | 273.50 | 220,683 |
| Jul 17, 2024 | 268.00 | 269.56 | 268.00 | 268.00 | 268.00 | 133,291 |
| Jul 16, 2024 | 270.00 | 270.74 | 268.00 | 269.00 | 269.00 | 299,738 |
| Jul 15, 2024 | 273.00 | 274.92 | 267.00 | 268.00 | 268.00 | 187,854 |
| Jul 12, 2024 | 268.00 | 270.00 | 263.00 | 268.00 | 268.00 | 86,868 |
| Jul 11, 2024 | 266.00 | 270.00 | 262.00 | 268.00 | 268.00 | 219,909 |
| Jul 10, 2024 | 266.00 | 266.00 | 263.11 | 263.50 | 263.50 | 92,844 |
| Jul 09, 2024 | 271.00 | 273.00 | 264.00 | 265.00 | 265.00 | 1,779,414 |
| Jul 08, 2024 | 266.00 | 269.00 | 265.00 | 266.00 | 266.00 | 356,570 |
| Jul 05, 2024 | 264.00 | 267.00 | 262.00 | 265.50 | 265.50 | 181,448 |
| Jul 04, 2024 | 250.00 | 258.80 | 250.00 | 257.00 | 257.00 | 204,542 |
| Jul 03, 2024 | 249.00 | 249.92 | 248.00 | 248.50 | 248.50 | 17,369 |
| Jul 02, 2024 | 246.00 | 249.00 | 245.00 | 246.00 | 246.00 | 66,334 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.