LSE - Delayed Quote GBp

Aurora Ord (ARR.L)

Compare
233.04 +0.04 (+0.02%)
As of 10:12 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 234.10 234.68 233.04 233.04 233.04 18,889
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 8, 2024 241.00 243.74 237.00 238.00 238.00 65,484
Nov 7, 2024 240.00 245.00 239.00 243.00 243.00 79,951
Nov 6, 2024 242.00 245.33 239.00 242.00 242.00 77,350
Nov 5, 2024 238.00 245.00 237.17 238.00 238.00 36,424
Nov 4, 2024 246.00 246.00 237.00 237.50 237.50 36,861
Nov 1, 2024 238.00 241.00 236.00 241.00 241.00 51,803
Oct 31, 2024 0.03 Dividend
Oct 31, 2024 242.00 243.00 237.51 238.00 238.00 143,374
Oct 30, 2024 245.00 251.90 242.10 247.00 246.97 233,657
Oct 29, 2024 250.00 251.00 244.00 244.00 243.97 504,185
Oct 28, 2024 249.00 251.00 249.00 249.00 248.97 69,576
Oct 25, 2024 253.00 257.00 252.00 253.50 253.47 49,911
Oct 24, 2024 251.00 254.00 250.56 251.00 250.97 112,949
Oct 23, 2024 253.00 253.50 252.00 253.00 252.97 148,042
Oct 22, 2024 251.00 254.00 250.00 251.00 250.97 132,707
Oct 21, 2024 257.00 257.00 253.00 254.00 253.97 92,169
Oct 18, 2024 255.00 260.00 253.00 260.00 259.97 444,564
Oct 17, 2024 251.00 256.40 248.06 256.00 255.97 57,671
Oct 16, 2024 245.37 253.00 244.13 252.00 251.97 197,291
Oct 15, 2024 245.00 249.00 244.20 245.00 244.97 87,807
Oct 14, 2024 245.00 245.00 241.00 242.50 242.47 23,730
Oct 11, 2024 243.00 249.00 242.00 244.00 243.97 78,090
Oct 10, 2024 249.00 251.20 239.69 241.00 240.97 200,205
Oct 9, 2024 247.00 247.00 244.00 244.00 243.97 258,600
Oct 8, 2024 247.00 248.52 244.00 246.00 245.97 71,370
Oct 7, 2024 248.00 257.00 246.00 247.00 246.97 41,592
Oct 4, 2024 246.00 248.37 245.00 247.00 246.97 127,087
Oct 3, 2024 246.00 257.56 242.43 246.50 246.47 44,417
Oct 2, 2024 251.00 251.00 246.00 246.00 245.97 175,729
Oct 1, 2024 252.00 255.88 248.34 249.50 249.47 32,958
Sep 30, 2024 252.00 253.11 250.00 250.00 249.97 20,949
Sep 27, 2024 254.00 262.00 251.00 252.00 251.97 177,514
Sep 26, 2024 252.00 254.00 251.00 251.50 251.47 27,840
Sep 25, 2024 252.00 262.00 249.00 249.00 248.97 77,272
Sep 24, 2024 255.00 255.81 250.00 251.00 250.97 95,694
Sep 23, 2024 256.06 257.00 254.00 253.50 253.47 83,552
Sep 20, 2024 253.00 257.30 253.00 257.00 256.97 68,197
Sep 19, 2024 255.00 259.20 254.65 255.50 255.47 73,182
Sep 18, 2024 259.00 259.00 252.00 252.00 251.97 63,206
Sep 17, 2024 253.00 259.00 252.00 253.00 252.97 170,970
Sep 16, 2024 259.00 259.48 254.00 255.00 254.97 116,486
Sep 13, 2024 256.00 263.00 254.00 256.00 255.97 82,262
Sep 12, 2024 254.00 258.38 253.00 253.00 252.97 95,373
Sep 11, 2024 257.00 260.00 251.36 253.00 252.97 109,384
Sep 10, 2024 257.00 258.22 255.05 256.00 255.97 72,207
Sep 9, 2024 255.00 257.00 255.00 256.00 255.97 12,642
Sep 6, 2024 258.00 259.13 254.00 255.50 255.47 37,361
Sep 5, 2024 258.00 259.97 256.00 256.00 255.97 40,016
Sep 4, 2024 255.00 256.57 255.00 256.50 256.47 48,632
Sep 3, 2024 262.00 262.00 258.00 258.00 257.97 24,104
Sep 2, 2024 262.00 262.80 258.00 260.00 259.97 33,929
Aug 30, 2024 263.00 263.00 258.00 260.00 259.97 26,916
Aug 29, 2024 255.00 263.00 255.00 260.50 260.47 57,650
Aug 28, 2024 260.00 267.69 258.55 259.50 259.47 51,823
Aug 27, 2024 266.00 269.99 261.00 263.00 262.97 39,197
Aug 23, 2024 269.00 270.00 262.77 266.00 265.97 35,010
Aug 22, 2024 262.00 269.00 262.00 263.00 262.97 48,860
Aug 21, 2024 261.00 263.80 259.97 262.00 261.97 62,225
Aug 20, 2024 261.00 265.00 256.00 262.50 262.47 197,954
Aug 19, 2024 266.00 267.00 265.00 266.50 266.47 190,166
Aug 16, 2024 262.00 267.00 261.53 265.00 264.97 41,925
Aug 15, 2024 265.00 266.20 263.05 265.00 264.97 84,757
Aug 14, 2024 264.00 265.80 262.00 265.50 265.47 11,649
Aug 13, 2024 263.00 266.00 263.00 263.00 262.97 9,523
Aug 12, 2024 264.00 266.34 263.00 263.00 262.97 36,848
Aug 9, 2024 255.80 264.06 255.80 263.50 263.47 7,627
Aug 8, 2024 262.00 268.49 260.50 263.00 262.97 27,739
Aug 7, 2024 267.00 267.00 260.94 263.00 262.97 35,751
Aug 6, 2024 256.00 267.00 255.21 262.50 262.47 122,567
Aug 5, 2024 267.00 272.00 239.00 256.50 256.47 210,031
Aug 2, 2024 270.00 272.00 267.40 268.00 267.97 66,211
Aug 1, 2024 273.00 273.70 270.77 273.00 272.97 82,870
Jul 31, 2024 272.00 276.00 270.00 270.00 269.97 41,274
Jul 30, 2024 272.00 275.00 271.87 274.00 273.97 113,102
Jul 29, 2024 275.00 275.00 270.73 273.00 272.97 83,384
Jul 26, 2024 272.00 272.00 269.22 272.00 271.97 65,497
Jul 25, 2024 268.00 273.00 267.00 270.00 269.97 110,477
Jul 24, 2024 270.00 274.00 267.00 269.00 268.97 52,082
Jul 23, 2024 271.75 274.00 270.00 272.00 271.97 219,843
Jul 22, 2024 271.00 274.00 270.00 272.00 271.97 65,573
Jul 19, 2024 275.00 275.00 270.00 273.00 272.97 242,582
Jul 18, 2024 270.00 275.00 269.00 273.50 273.47 220,683
Jul 17, 2024 268.00 269.56 268.00 268.00 267.97 133,291
Jul 16, 2024 270.00 270.74 268.00 269.00 268.97 299,738
Jul 15, 2024 273.00 274.92 267.00 268.00 267.97 187,854
Jul 12, 2024 268.00 270.00 263.00 268.00 267.97 86,868
Jul 11, 2024 266.00 270.00 262.00 268.00 267.97 219,909
Jul 10, 2024 266.00 266.00 263.11 263.50 263.47 92,844
Jul 9, 2024 271.00 273.00 264.00 265.00 264.97 1,779,414
Jul 8, 2024 266.00 269.00 265.00 266.00 265.97 356,570
Jul 5, 2024 264.00 267.00 262.00 265.50 265.47 181,448
Jul 4, 2024 250.00 258.80 250.00 257.00 256.97 204,542
Jul 3, 2024 249.00 249.92 248.00 248.50 248.47 17,369
Jul 2, 2024 246.00 249.00 245.00 246.00 245.97 66,334
Jul 1, 2024 250.00 250.00 247.95 248.00 247.97 26,510
Jun 28, 2024 248.92 250.00 245.00 247.50 247.47 38,417
Jun 27, 2024 247.00 249.22 247.00 247.00 246.97 55,360
Jun 26, 2024 249.00 249.00 242.00 247.00 246.97 14,771
Jun 25, 2024 247.00 249.12 244.00 247.00 246.97 1,187,909
Jun 24, 2024 249.00 250.28 246.00 250.00 249.97 638,394
Jun 21, 2024 246.00 250.00 245.00 250.00 249.97 34,372
Jun 20, 2024 246.00 248.40 245.00 247.00 246.97 78,339
Jun 19, 2024 246.00 248.77 245.02 246.00 245.97 39,045
Jun 18, 2024 245.00 249.00 243.00 247.00 246.97 96,272
Jun 17, 2024 250.00 250.00 244.00 246.50 246.47 59,090
Jun 14, 2024 249.00 254.00 244.00 244.00 243.97 71,653
Jun 13, 2024 246.00 254.00 245.00 249.00 248.97 224,179
Jun 12, 2024 249.00 250.40 248.00 249.00 248.97 38,657
Jun 11, 2024 250.00 252.32 247.00 247.00 246.97 34,248
Jun 10, 2024 251.00 255.22 246.00 247.00 246.97 70,293
Jun 7, 2024 255.00 255.00 250.00 251.00 250.97 29,915
Jun 6, 2024 254.00 254.28 250.00 251.00 250.97 58,252
Jun 5, 2024 252.00 254.00 251.27 253.50 253.47 87,974
Jun 4, 2024 259.00 260.00 251.96 252.00 251.97 43,482
Jun 3, 2024 253.00 256.80 250.75 251.00 250.97 218,072
May 31, 2024 250.00 252.00 247.82 252.00 251.97 65,399
May 30, 2024 245.00 253.00 244.00 253.00 252.97 140,021
May 29, 2024 245.00 249.50 245.00 249.00 248.97 24,746
May 28, 2024 246.00 254.00 246.00 251.00 250.97 55,387
May 24, 2024 253.00 253.00 246.10 248.00 247.97 159,653
May 23, 2024 249.00 251.71 247.00 247.00 246.97 203,894
May 22, 2024 250.00 252.24 248.00 248.00 247.97 18,701
May 21, 2024 250.00 251.00 248.00 250.00 249.97 44,542
May 20, 2024 250.00 252.00 249.00 249.00 248.97 128,041
May 17, 2024 247.51 249.92 247.00 248.50 248.47 35,635
May 16, 2024 251.00 251.00 247.55 248.00 247.97 167,346
May 15, 2024 248.00 252.00 247.00 250.00 249.97 965,945
May 14, 2024 248.00 250.00 247.00 248.00 247.97 163,302
May 13, 2024 248.00 253.00 246.06 248.00 247.97 124,090
May 10, 2024 248.00 252.00 246.00 246.00 245.97 177,090
May 9, 2024 0.03 Dividend
May 9, 2024 244.00 250.55 244.00 249.50 249.47 112,769
May 8, 2024 249.00 253.70 245.12 248.00 247.94 122,714
May 7, 2024 247.00 250.00 243.00 247.00 246.94 333,814
May 3, 2024 243.00 247.00 243.00 245.00 244.94 125,006
May 2, 2024 245.00 249.00 243.25 243.00 242.94 121,232
May 1, 2024 244.00 246.80 243.00 243.00 242.94 69,581
Apr 30, 2024 245.00 248.00 245.00 245.00 244.94 52,289
Apr 29, 2024 245.00 250.00 243.00 245.00 244.94 110,769
Apr 26, 2024 246.00 249.50 244.94 246.00 245.94 45,147
Apr 25, 2024 246.00 248.90 242.00 242.00 241.94 51,069
Apr 24, 2024 247.00 250.00 243.80 244.00 243.94 36,146
Apr 23, 2024 243.00 244.00 241.00 243.00 242.94 114,896
Apr 22, 2024 236.00 244.00 236.00 244.00 243.94 149,784
Apr 19, 2024 238.00 242.00 238.00 239.00 238.94 30,201
Apr 18, 2024 241.00 244.00 238.10 239.00 238.94 110,538
Apr 17, 2024 238.54 244.00 238.29 239.50 239.44 9,795
Apr 16, 2024 241.00 248.00 232.04 240.00 239.94 100,721
Apr 15, 2024 244.00 249.00 242.25 242.50 242.44 71,474
Apr 12, 2024 248.00 249.00 243.25 244.00 243.94 99,807
Apr 11, 2024 242.00 249.00 242.00 244.50 244.44 69,648
Apr 10, 2024 247.00 249.00 242.00 243.50 243.44 49,605
Apr 9, 2024 243.00 249.00 243.00 244.00 243.94 94,214
Apr 8, 2024 248.00 249.00 242.00 246.00 245.94 32,442
Apr 5, 2024 242.00 244.00 241.75 244.00 243.94 32,335
Apr 4, 2024 242.00 244.00 243.00 243.00 242.94 109,089
Apr 3, 2024 243.00 244.43 242.00 243.00 242.94 69,366
Apr 2, 2024 243.00 245.00 242.00 242.00 241.94 84,179
Mar 28, 2024 245.00 245.53 241.28 245.00 244.94 29,688
Mar 27, 2024 245.00 245.00 240.00 243.00 242.94 63,985
Mar 26, 2024 242.00 245.00 240.50 241.50 241.44 224,039
Mar 25, 2024 242.00 243.00 240.00 242.00 241.94 77,163
Mar 22, 2024 243.00 243.00 240.00 243.00 242.94 193,695
Mar 21, 2024 243.00 248.00 239.52 240.00 239.94 84,137
Mar 20, 2024 238.00 240.00 237.65 238.00 237.94 90,605
Mar 19, 2024 242.00 242.00 238.00 239.00 238.94 696,857
Mar 18, 2024 242.00 244.00 240.00 243.00 242.94 561,231
Mar 15, 2024 241.00 243.00 240.00 243.00 242.94 1,716,703
Mar 14, 2024 242.00 244.10 239.59 241.00 240.94 164,797
Mar 13, 2024 245.00 246.00 243.50 244.50 244.44 33,348
Mar 12, 2024 244.00 245.30 244.00 245.00 244.94 26,359
Mar 11, 2024 243.00 246.00 242.00 243.50 243.44 215,116
Mar 8, 2024 243.00 245.00 242.76 244.00 243.94 27,534
Mar 7, 2024 245.00 248.00 244.80 245.00 244.94 5,241
Mar 6, 2024 243.00 247.15 242.20 244.50 244.44 32,121
Mar 5, 2024 245.00 247.00 242.00 244.00 243.94 58,413
Mar 4, 2024 246.00 247.21 245.00 245.00 244.94 69,796
Mar 1, 2024 250.00 257.00 244.00 246.50 246.44 61,966
Feb 29, 2024 244.00 246.60 242.00 242.00 241.94 46,137
Feb 28, 2024 242.00 249.00 240.00 241.00 240.94 71,247
Feb 27, 2024 244.00 244.00 242.00 242.00 241.94 50,951
Feb 26, 2024 242.00 244.16 240.25 242.00 241.94 101,067
Feb 23, 2024 241.00 241.50 240.00 240.00 239.94 45,231
Feb 22, 2024 243.00 245.00 240.57 241.00 240.94 83,205
Feb 21, 2024 242.00 245.05 240.00 240.00 239.94 76,822
Feb 20, 2024 244.00 244.75 242.00 242.00 241.94 42,726
Feb 19, 2024 242.00 245.20 242.00 244.50 244.44 4,027
Feb 16, 2024 245.00 248.00 243.50 244.00 243.94 38,095
Feb 15, 2024 243.00 244.56 241.10 244.00 243.94 126,049
Feb 14, 2024 240.00 241.12 238.10 240.00 239.94 93,791
Feb 13, 2024 240.00 241.91 238.00 239.00 238.94 26,051
Feb 12, 2024 240.00 242.50 238.00 240.00 239.94 100,132
Feb 9, 2024 239.00 244.18 238.00 239.00 238.94 30,058
Feb 8, 2024 239.00 247.00 238.57 242.00 241.94 112,582
Feb 7, 2024 240.00 240.50 238.00 238.00 237.94 45,308
Feb 6, 2024 239.00 245.00 239.00 241.00 240.94 28,683
Feb 5, 2024 242.00 243.00 240.00 241.00 240.94 55,694
Feb 2, 2024 245.00 246.40 243.00 243.00 242.94 35,143
Feb 1, 2024 245.00 246.27 241.66 243.50 243.44 73,995
Jan 31, 2024 248.00 248.00 242.56 243.50 243.44 29,921
Jan 30, 2024 242.00 248.00 240.23 243.50 243.44 116,986
Jan 29, 2024 236.00 242.00 236.00 242.00 241.94 49,641
Jan 26, 2024 234.00 242.00 234.00 240.50 240.44 10,216
Jan 25, 2024 235.00 238.00 234.48 237.00 236.94 156,972
Jan 24, 2024 236.00 236.50 234.10 236.00 235.94 61,901
Jan 23, 2024 235.00 236.00 233.20 235.50 235.44 78,353
Jan 22, 2024 235.00 241.00 232.40 234.00 233.94 87,359
Jan 19, 2024 234.00 235.90 228.55 233.00 232.94 32,166
Jan 18, 2024 229.00 234.23 223.70 230.00 229.94 87,704
Jan 17, 2024 238.00 241.00 231.69 236.00 235.94 50,151
Jan 16, 2024 242.00 242.21 238.00 238.00 237.94 142,697
Jan 15, 2024 240.20 243.75 240.00 242.00 241.94 129,349
Jan 12, 2024 243.00 244.45 240.00 240.00 239.94 84,499
Jan 11, 2024 244.00 244.00 240.00 240.50 240.44 142,715
Jan 10, 2024 242.00 243.00 239.36 241.50 241.44 27,357
Jan 9, 2024 243.00 245.00 242.58 242.50 242.44 129,416
Jan 8, 2024 243.90 243.90 240.25 243.50 243.44 21,115
Jan 5, 2024 242.00 243.33 240.00 240.00 239.94 26,938
Jan 4, 2024 242.00 244.00 241.01 242.00 241.94 89,048
Jan 3, 2024 245.00 247.50 243.17 244.00 243.94 103,121
Jan 2, 2024 250.00 251.00 245.62 246.00 245.94 205,227
Dec 29, 2023 242.00 250.00 242.00 247.00 246.94 71,239
Dec 28, 2023 246.00 248.50 240.00 248.50 248.44 133,905
Dec 27, 2023 247.00 248.00 240.00 248.00 247.94 36,719
Dec 22, 2023 251.00 251.00 245.07 246.00 245.94 8,333
Dec 21, 2023 248.00 250.38 245.00 247.00 246.94 89,595
Dec 20, 2023 247.00 252.86 245.00 248.00 247.94 81,631
Dec 19, 2023 245.00 247.45 243.00 244.50 244.44 175,324
Dec 18, 2023 250.00 250.00 245.80 249.00 248.94 57,306
Dec 15, 2023 247.00 248.00 241.80 247.00 246.94 328,490
Dec 14, 2023 244.00 247.84 243.00 247.00 246.94 392,765
Dec 13, 2023 240.00 245.00 235.00 241.00 240.94 433,431
Dec 12, 2023 237.00 239.43 235.96 237.00 236.94 49,281
Dec 11, 2023 232.00 240.00 232.00 236.00 235.94 142,636
Dec 8, 2023 234.00 235.00 232.84 234.50 234.44 64,899
Dec 7, 2023 238.00 238.00 234.99 237.00 236.94 70,942
Dec 6, 2023 238.00 238.23 236.00 236.00 235.94 25,057
Dec 5, 2023 236.00 236.45 233.00 235.50 235.44 743,526
Dec 4, 2023 236.00 238.70 233.00 234.50 234.44 371,625
Dec 1, 2023 230.00 240.00 228.00 236.50 236.44 267,726
Nov 30, 2023 230.00 231.27 228.40 230.50 230.44 154,162
Nov 29, 2023 228.00 230.00 225.50 230.00 229.94 346,179
Nov 28, 2023 226.00 228.00 225.00 226.00 225.94 46,160
Nov 27, 2023 225.00 225.18 223.00 223.50 223.44 181,265
Nov 24, 2023 225.00 227.80 224.00 225.00 224.94 38,730
Nov 23, 2023 222.00 225.76 222.00 224.50 224.44 39,998
Nov 22, 2023 225.00 228.00 224.00 225.00 224.94 63,124
Nov 21, 2023 224.00 224.20 221.00 224.00 223.94 140,786
Nov 20, 2023 226.00 228.00 222.63 224.00 223.94 246,527

Related Tickers