Alpha Real Trust Ltd. (ARTL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alpha Real Trust Ltd.

Date Open High Low Close* Volume
24/04/2024 140.00p 140.00p 140.00p 140.00p 0
23/04/2024 140.00p 140.00p 136.71p 140.00p 250
22/04/2024 140.00p 140.00p 140.00p 140.00p 0
19/04/2024 140.00p 142.45p 136.70p 140.00p 10114
18/04/2024 140.00p 142.45p 136.50p 140.00p 1274
17/04/2024 140.00p 140.00p 140.00p 140.00p 0
16/04/2024 140.00p 145.00p 135.00p 140.00p 21550
15/04/2024 140.00p 140.00p 136.00p 140.00p 1800
12/04/2024 140.00p 140.00p 140.00p 140.00p 0
11/04/2024 140.00p 140.00p 135.00p 140.00p 26776
10/04/2024 137.50p 144.25p 136.00p 140.00p 9702
09/04/2024 137.50p 137.50p 131.55p 137.50p 4000
08/04/2024 130.00p 139.00p 130.00p 137.50p 11721
05/04/2024 130.00p 134.90p 130.00p 130.00p 1853
04/04/2024 130.00p 134.90p 130.00p 130.00p 21
03/04/2024 125.00p 135.00p 125.00p 130.00p 20759
02/04/2024 122.50p 127.00p 121.25p 125.00p 34732
28/03/2024 122.50p 122.50p 119.00p 122.50p 0
27/03/2024 122.50p 122.50p 119.00p 122.50p 0
26/03/2024 122.50p 122.50p 119.00p 122.50p 0
25/03/2024 122.50p 122.50p 121.25p 122.50p 618
22/03/2024 122.50p 122.50p 119.00p 122.50p 0
21/03/2024 122.50p 122.50p 119.00p 122.50p 0
20/03/2024 125.00p 125.00p 122.50p 122.50p 0
19/03/2024 125.00p 125.00p 121.00p 122.50p 124
18/03/2024 125.00p 129.00p 120.00p 125.00p 6974
15/03/2024 127.50p 127.50p 124.07p 125.00p 13500
14/03/2024 127.50p 128.00p 127.50p 127.50p 0
13/03/2024 130.00p 131.30p 130.00p 130.00p 80
12/03/2024 132.50p 134.75p 122.18p 130.00p 13482
11/03/2024 135.00p 135.00p 135.00p 135.00p 3795
08/03/2024 140.50p 140.50p 130.50p 135.00p 5500
07/03/2024 140.50p 140.50p 133.75p 140.50p 1502
06/03/2024 140.50p 140.50p 140.50p 140.50p 0
05/03/2024 140.50p 140.50p 133.75p 140.50p 343
04/03/2024 140.50p 140.50p 133.75p 140.50p 959
01/03/2024 140.50p 140.50p 130.00p 140.50p 9000
29/02/2024 140.50p 140.50p 140.00p 140.50p 5000
28/02/2024 140.50p 140.50p 134.99p 140.50p 2890
27/02/2024 140.50p 140.50p 139.50p 140.50p 22000
26/02/2024 140.50p 140.50p 140.50p 140.50p 0
23/02/2024 140.50p 140.50p 139.90p 140.50p 527
22/02/2024 140.50p 140.50p 135.50p 140.50p 1252
21/02/2024 140.50p 148.00p 136.30p 140.50p 28358
20/02/2024 140.50p 140.50p 136.30p 140.50p 18421
19/02/2024 140.50p 148.00p 136.00p 140.50p 8297
16/02/2024 140.50p 140.50p 135.50p 140.50p 3000
15/02/2024 140.50p 140.50p 140.50p 140.50p 0
14/02/2024 140.50p 148.00p 136.50p 140.50p 3738
13/02/2024 140.50p 146.00p 135.50p 140.50p 8282
12/02/2024 137.50p 146.00p 133.00p 140.50p 34202
09/02/2024 122.00p 145.00p 122.00p 135.00p 63982
08/02/2024 119.50p 119.50p 119.50p 119.50p 0
07/02/2024 119.50p 119.50p 119.50p 119.50p 0
06/02/2024 119.50p 119.50p 116.55p 119.50p 1027
05/02/2024 119.50p 119.50p 119.50p 119.50p 0
02/02/2024 119.50p 125.00p 119.50p 119.50p 10000
01/02/2024 119.50p 119.50p 116.55p 119.50p 84
31/01/2024 119.50p 122.53p 119.50p 119.50p 200
30/01/2024 119.50p 119.50p 117.63p 119.50p 176
29/01/2024 119.50p 119.50p 119.50p 119.50p 0
26/01/2024 119.50p 122.00p 119.50p 119.50p 10069
25/01/2024 119.50p 119.50p 114.22p 119.50p 783
24/01/2024 119.50p 119.50p 115.00p 119.50p 1303
23/01/2024 119.50p 119.50p 119.50p 119.50p 0
22/01/2024 118.00p 119.50p 118.00p 119.50p 60000
19/01/2024 118.00p 118.00p 115.76p 118.00p 113
18/01/2024 118.00p 118.00p 118.00p 118.00p 0
17/01/2024 118.00p 118.00p 118.00p 118.00p 0
16/01/2024 118.00p 118.00p 118.00p 118.00p 0
15/01/2024 118.00p 118.00p 118.00p 118.00p 0
12/01/2024 118.00p 118.00p 118.00p 118.00p 0
11/01/2024 118.00p 121.60p 118.00p 118.00p 325
10/01/2024 118.00p 118.00p 118.00p 118.00p 0
09/01/2024 118.00p 118.00p 118.00p 118.00p 0
08/01/2024 118.00p 122.00p 118.00p 118.00p 10000
05/01/2024 118.00p 118.00p 118.00p 118.00p 0
04/01/2024 118.00p 118.00p 118.00p 118.00p 0
03/01/2024 118.00p 118.00p 114.22p 118.00p 9000
02/01/2024 118.00p 122.00p 114.22p 118.00p 5185
29/12/2023 118.00p 118.00p 118.00p 118.00p 0
28/12/2023 118.00p 118.00p 114.22p 118.00p 7000
27/12/2023 118.00p 121.92p 114.22p 118.00p 2754
22/12/2023 118.00p 118.00p 118.00p 118.00p 678
21/12/2023 118.00p 118.00p 118.00p 118.00p 0
20/12/2023 118.00p 118.00p 118.00p 118.00p 922
19/12/2023 118.00p 118.00p 114.22p 118.00p 114
18/12/2023 116.00p 122.00p 116.00p 118.00p 819
15/12/2023 115.00p 118.00p 115.00p 116.00p 5000
14/12/2023 115.00p 115.00p 115.00p 115.00p 0
13/12/2023 115.00p 118.00p 115.00p 115.00p 9250
12/12/2023 115.00p 115.00p 113.88p 115.00p 2305
11/12/2023 115.00p 118.00p 114.40p 115.00p 13828
08/12/2023 115.00p 115.00p 113.88p 115.00p 2289
07/12/2023 115.00p 115.00p 115.00p 115.00p 0
06/12/2023 116.00p 118.80p 113.88p 116.00p 7968
05/12/2023 115.00p 119.00p 113.88p 116.00p 28120
04/12/2023 116.00p 119.00p 113.88p 116.00p 2298
01/12/2023 116.00p 118.80p 113.88p 116.00p 1290
30/11/2023 116.00p 116.00p 116.00p 116.00p 0
29/11/2023 116.00p 118.80p 116.00p 116.00p 3793
28/11/2023 116.00p 119.00p 112.00p 116.00p 9786
27/11/2023 116.00p 119.20p 113.00p 116.00p 2422
24/11/2023 115.00p 118.00p 113.65p 116.00p 25528
23/11/2023 112.50p 112.50p 111.82p 112.50p 0
22/11/2023 112.50p 112.50p 107.00p 112.50p 10024
21/11/2023 112.50p 112.50p 110.00p 112.50p 35121
20/11/2023 112.50p 114.89p 110.25p 112.50p 15834
17/11/2023 112.50p 112.50p 111.82p 112.50p 0
16/11/2023 112.50p 112.50p 111.82p 112.50p 0
15/11/2023 112.50p 112.50p 111.82p 112.50p 0
14/11/2023 112.50p 115.00p 110.00p 112.50p 25327
13/11/2023 115.00p 115.00p 112.35p 115.00p 12594
10/11/2023 120.00p 124.70p 112.00p 115.00p 8791
09/11/2023 120.00p 120.71p 120.00p 120.00p 0
08/11/2023 120.00p 120.71p 120.00p 120.00p 0
07/11/2023 120.00p 120.71p 120.00p 120.00p 0
06/11/2023 120.00p 120.71p 120.00p 120.00p 0
03/11/2023 120.00p 120.71p 120.00p 120.00p 0
02/11/2023 120.00p 120.71p 120.00p 120.00p 0
01/11/2023 122.50p 122.50p 116.15p 120.00p 410
31/10/2023 122.50p 126.00p 122.50p 122.50p 67
30/10/2023 122.50p 126.00p 115.75p 122.50p 7588
27/10/2023 127.50p 127.50p 116.00p 122.50p 2345
26/10/2023 127.50p 127.50p 125.00p 127.50p 758
25/10/2023 128.00p 128.00p 125.00p 127.50p 8314
24/10/2023 128.00p 128.50p 128.00p 128.00p 25000
23/10/2023 128.00p 128.00p 128.00p 128.00p 0
20/10/2023 128.00p 128.00p 128.00p 128.00p 0
19/10/2023 128.00p 128.00p 126.50p 128.00p 108
18/10/2023 128.00p 128.00p 128.00p 128.00p 0
17/10/2023 128.00p 128.00p 128.00p 128.00p 0
16/10/2023 128.00p 128.00p 128.00p 128.00p 0
13/10/2023 128.00p 128.00p 128.00p 128.00p 0
12/10/2023 128.00p 129.29p 128.00p 128.00p 0
11/10/2023 128.00p 128.00p 125.00p 128.00p 2000
10/10/2023 128.00p 128.00p 128.00p 128.00p 0
09/10/2023 128.00p 128.00p 125.50p 128.00p 693
06/10/2023 128.00p 128.00p 128.00p 128.00p 0
05/10/2023 128.00p 128.00p 128.00p 128.00p 0
04/10/2023 128.00p 128.00p 128.00p 128.00p 0
03/10/2023 128.00p 128.00p 128.00p 128.00p 0
02/10/2023 126.50p 128.00p 126.50p 128.00p 0
29/09/2023 126.50p 126.50p 125.00p 126.50p 7600
28/09/2023 126.50p 126.50p 125.00p 126.50p 12681
27/09/2023 127.00p 127.00p 127.00p 127.00p 0
26/09/2023 126.00p 129.00p 126.00p 127.00p 10000
25/09/2023 126.00p 126.00p 126.00p 126.00p 0
22/09/2023 126.00p 126.00p 126.00p 126.00p 0
21/09/2023 126.00p 126.00p 126.00p 126.00p 0
20/09/2023 126.00p 126.00p 126.00p 126.00p 0
19/09/2023 124.50p 127.00p 122.00p 126.00p 11133
18/09/2023 124.50p 127.65p 124.50p 124.50p 1500
15/09/2023 124.50p 127.65p 124.50p 124.50p 783
14/09/2023 120.50p 120.50p 120.50p 120.50p 0
13/09/2023 120.50p 120.50p 116.00p 120.50p 571
12/09/2023 117.50p 121.00p 117.50p 120.50p 413
11/09/2023 120.50p 120.50p 120.50p 120.50p 0
08/09/2023 120.50p 120.50p 120.50p 120.50p 0
07/09/2023 120.50p 120.50p 119.75p 120.50p 550
06/09/2023 120.50p 120.50p 120.50p 120.50p 0
05/09/2023 120.50p 120.50p 116.00p 120.50p 1850
04/09/2023 120.50p 120.50p 116.00p 116.00p 134538
01/09/2023 120.50p 120.50p 119.80p 120.50p 4000
31/08/2023 120.50p 120.50p 116.00p 120.50p 9107
30/08/2023 120.50p 120.50p 120.00p 120.50p 1660
29/08/2023 124.50p 124.50p 113.00p 120.50p 23744
25/08/2023 128.00p 128.00p 120.00p 124.50p 21368
24/08/2023 128.00p 128.29p 128.00p 128.00p 0
23/08/2023 128.00p 128.29p 128.00p 128.00p 0
22/08/2023 133.00p 133.00p 121.00p 128.00p 16616
21/08/2023 133.50p 133.50p 127.25p 133.00p 120
18/08/2023 133.50p 134.43p 133.50p 133.50p 0
17/08/2023 138.50p 138.50p 128.00p 134.00p 13136
16/08/2023 138.50p 138.50p 137.29p 138.50p 0
15/08/2023 138.50p 138.50p 137.29p 138.50p 0
14/08/2023 138.50p 138.50p 137.29p 138.50p 0
11/08/2023 138.50p 139.00p 138.50p 138.50p 82
10/08/2023 138.50p 138.50p 130.00p 138.50p 6670
09/08/2023 138.50p 139.60p 138.50p 138.50p 250
08/08/2023 138.50p 138.50p 137.29p 138.50p 0
07/08/2023 138.50p 138.50p 131.36p 138.50p 18826
04/08/2023 138.50p 140.00p 131.36p 138.50p 37500
03/08/2023 138.50p 138.50p 131.36p 138.50p 4780
02/08/2023 138.50p 138.50p 137.29p 138.50p 0
01/08/2023 138.50p 140.00p 131.36p 138.50p 199
31/07/2023 138.50p 138.50p 131.36p 138.50p 1583
28/07/2023 138.00p 138.50p 132.00p 138.50p 3000
27/07/2023 138.00p 138.00p 138.00p 138.00p 9000
26/07/2023 138.00p 138.00p 136.00p 136.00p 9000
25/07/2023 138.50p 140.82p 138.50p 138.50p 0
24/07/2023 138.50p 140.82p 138.50p 138.50p 0
21/07/2023 138.50p 140.82p 138.50p 138.50p 0
20/07/2023 137.00p 138.50p 130.55p 138.50p 3928
19/07/2023 137.00p 137.00p 132.10p 137.00p 103
18/07/2023 137.00p 137.00p 137.00p 137.00p 0
17/07/2023 137.00p 137.00p 137.00p 137.00p 0
14/07/2023 135.50p 137.00p 135.50p 137.00p 5919
13/07/2023 135.50p 135.50p 135.50p 135.50p 0
12/07/2023 135.50p 135.50p 135.50p 135.50p 0

*Close Price adjusted for both dividends and splits