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
21/05/2020 149.50p 149.50p 142.00p 146.00p 3000
20/05/2020 153.50p 153.50p 145.00p 149.50p 18241
19/05/2020 154.00p 154.00p 148.00p 153.50p 10860
18/05/2020 154.00p 157.00p 150.08p 154.00p 2010
15/05/2020 154.00p 158.00p 150.08p 154.00p 617
14/05/2020 154.00p 154.00p 152.00p 154.00p 1555
12/05/2020 154.00p 154.00p 154.00p 154.00p 0
11/05/2020 154.00p 156.80p 154.00p 154.00p 1294
07/05/2020 154.00p 154.00p 154.00p 154.00p 0
06/05/2020 154.00p 154.00p 154.00p 154.00p 0
05/05/2020 154.00p 154.00p 152.80p 154.00p 7059
04/05/2020 154.00p 154.00p 150.08p 154.00p 7862
01/05/2020 155.00p 155.00p 154.00p 154.00p 5000
30/04/2020 155.00p 155.00p 155.00p 155.00p 0
29/04/2020 155.00p 158.50p 155.00p 155.00p 5000
28/04/2020 155.00p 156.50p 152.10p 155.00p 1479
27/04/2020 159.50p 159.50p 150.00p 155.00p 43657
24/04/2020 159.50p 162.65p 159.50p 159.50p 3124
23/04/2020 161.00p 161.00p 159.50p 159.50p 30999
22/04/2020 161.00p 161.00p 158.00p 161.00p 2000
21/04/2020 161.00p 166.00p 159.50p 161.00p 22912
20/04/2020 161.00p 165.00p 156.20p 161.00p 26083
17/04/2020 155.50p 165.00p 155.50p 161.00p 8100
16/04/2020 155.50p 160.00p 154.15p 155.50p 4116
15/04/2020 150.00p 158.00p 150.00p 154.50p 6775
09/04/2020 144.00p 144.00p 144.00p 144.00p 0
08/04/2020 135.00p 146.75p 135.00p 144.00p 14485
07/04/2020 131.50p 135.00p 130.00p 133.50p 37780
06/04/2020 131.00p 135.00p 131.00p 131.50p 8000
03/04/2020 131.00p 133.32p 125.50p 131.00p 13000
02/04/2020 131.00p 134.00p 131.00p 131.00p 6000
01/04/2020 139.00p 139.00p 127.08p 131.00p 12860
31/03/2020 141.50p 141.50p 138.37p 139.00p 3500
30/03/2020 143.50p 143.50p 141.50p 141.50p 6928
27/03/2020 152.50p 152.55p 143.50p 143.50p 7500
26/03/2020 146.00p 155.00p 146.00p 152.50p 2330
25/03/2020 141.00p 147.00p 141.00p 146.00p 4496
24/03/2020 129.00p 145.00p 129.00p 141.00p 14122
23/03/2020 137.50p 137.50p 125.00p 129.00p 24970
20/03/2020 134.00p 140.00p 134.00p 137.50p 9276
19/03/2020 150.50p 150.50p 125.00p 132.50p 18687
18/03/2020 157.50p 157.50p 151.00p 153.00p 1247
17/03/2020 160.00p 160.00p 157.40p 158.00p 6422
16/03/2020 166.00p 166.00p 156.00p 159.50p 5839
13/03/2020 165.00p 169.00p 163.20p 167.50p 3000
12/03/2020 175.50p 175.50p 162.00p 165.00p 21216
11/03/2020 179.50p 181.18p 178.00p 178.00p 3678
10/03/2020 179.50p 181.18p 179.50p 179.50p 2759
09/03/2020 179.50p 181.18p 175.00p 179.50p 18831
06/03/2020 191.00p 191.00p 184.00p 185.50p 9520
05/03/2020 191.00p 191.00p 187.00p 191.00p 1299
04/03/2020 194.50p 194.50p 188.00p 191.00p 6601
03/03/2020 193.00p 194.75p 189.34p 194.50p 18588
02/03/2020 196.00p 196.00p 189.00p 193.00p 19927
28/02/2020 204.00p 204.00p 192.00p 196.00p 15624
27/02/2020 207.00p 207.00p 204.00p 204.00p 9625
26/02/2020 208.00p 209.34p 205.20p 207.00p 6715
25/02/2020 208.00p 208.00p 206.25p 208.00p 2500
24/02/2020 208.00p 211.92p 205.50p 208.00p 8088
21/02/2020 208.00p 209.96p 206.00p 208.00p 5492
20/02/2020 207.00p 208.00p 207.00p 208.00p 2000
19/02/2020 206.00p 208.00p 205.44p 206.00p 3150
18/02/2020 206.00p 208.00p 204.50p 206.00p 3106
17/02/2020 202.00p 207.10p 202.00p 206.00p 9100
14/02/2020 202.00p 204.00p 201.04p 202.00p 5737
13/02/2020 202.00p 204.00p 201.00p 202.00p 6610
12/02/2020 200.50p 202.53p 198.75p 202.00p 5197
11/02/2020 200.50p 204.00p 198.47p 200.50p 3649
10/02/2020 200.50p 204.00p 198.12p 200.50p 14357
07/02/2020 199.50p 202.95p 199.50p 200.50p 5652
06/02/2020 199.50p 201.25p 198.05p 199.50p 4965
05/02/2020 196.50p 201.42p 196.50p 198.50p 6041
04/02/2020 196.50p 199.50p 194.47p 196.50p 6587
03/02/2020 195.00p 200.00p 195.00p 196.50p 8675
31/01/2020 194.50p 198.00p 192.75p 195.00p 11168
30/01/2020 194.50p 197.93p 192.75p 194.50p 1350
29/01/2020 194.50p 198.00p 192.40p 194.50p 14718
28/01/2020 188.00p 197.93p 188.00p 194.50p 21504
27/01/2020 184.50p 193.00p 183.03p 188.00p 63843
24/01/2020 184.50p 184.50p 184.50p 184.50p 0
23/01/2020 184.50p 184.50p 184.50p 184.50p 0
22/01/2020 184.50p 186.00p 183.15p 184.50p 2759
21/01/2020 184.50p 184.50p 183.00p 184.50p 4222
20/01/2020 184.50p 184.50p 183.03p 184.50p 146
17/01/2020 184.00p 184.00p 184.00p 184.00p 6200
16/01/2020 183.00p 185.92p 182.04p 184.00p 780
15/01/2020 183.00p 183.00p 183.00p 183.00p 82
14/01/2020 183.00p 183.80p 182.00p 183.00p 1248
13/01/2020 182.50p 183.55p 182.50p 183.00p 507
10/01/2020 182.50p 183.55p 181.00p 182.50p 4855
09/01/2020 182.50p 182.50p 182.50p 182.50p 7500
08/01/2020 182.50p 182.50p 182.50p 182.50p 5500
07/01/2020 182.50p 182.50p 182.50p 182.50p 0
06/01/2020 182.50p 182.50p 181.00p 182.50p 2685
03/01/2020 182.50p 182.50p 181.00p 182.50p 2740
02/01/2020 182.50p 183.94p 181.00p 182.50p 10617
31/12/2019 182.50p 182.50p 181.00p 182.50p 146
30/12/2019 182.50p 183.50p 181.00p 182.50p 10677
27/12/2019 182.50p 182.50p 181.00p 182.50p 884
24/12/2019 182.50p 183.50p 182.50p 182.50p 1000
23/12/2019 182.50p 182.50p 181.00p 182.50p 3951
20/12/2019 182.50p 182.50p 181.00p 182.50p 6101
19/12/2019 182.50p 182.50p 181.00p 182.50p 2600
18/12/2019 182.50p 182.99p 181.00p 182.50p 5685
17/12/2019 182.50p 183.00p 181.00p 182.50p 10346
16/12/2019 182.50p 182.80p 182.50p 182.50p 1200
13/12/2019 182.50p 182.80p 181.03p 182.50p 1180
12/12/2019 183.00p 183.00p 182.50p 182.50p 638
11/12/2019 183.50p 183.50p 181.00p 183.00p 3826
10/12/2019 185.50p 186.00p 182.00p 183.50p 8790
09/12/2019 185.50p 186.00p 185.50p 185.50p 4801
06/12/2019 185.50p 186.40p 182.00p 185.50p 6417
05/12/2019 185.50p 185.50p 185.50p 185.50p 5359
04/12/2019 185.50p 185.50p 182.00p 185.50p 2500
03/12/2019 185.50p 186.48p 185.50p 185.50p 160
02/12/2019 185.50p 185.50p 182.00p 185.50p 3180
29/11/2019 186.50p 186.50p 183.50p 185.50p 6813
28/11/2019 185.50p 185.50p 185.50p 185.50p 0
27/11/2019 185.50p 185.50p 183.90p 185.50p 167
26/11/2019 185.50p 185.50p 185.50p 185.50p 0
25/11/2019 185.50p 186.25p 183.50p 185.50p 3886
22/11/2019 185.50p 185.50p 183.90p 185.50p 1301
21/11/2019 185.50p 185.50p 185.50p 185.50p 0
20/11/2019 185.50p 185.50p 185.50p 185.50p 0
19/11/2019 185.50p 185.50p 183.90p 185.50p 100
18/11/2019 185.50p 185.50p 183.37p 185.50p 3697
15/11/2019 185.50p 185.50p 185.50p 185.50p 0
14/11/2019 185.50p 187.00p 184.25p 185.50p 1820
13/11/2019 185.50p 185.50p 185.50p 185.50p 0
12/11/2019 185.00p 187.00p 183.90p 185.50p 1340
11/11/2019 185.00p 185.00p 185.00p 185.00p 4637
08/11/2019 185.00p 185.00p 183.10p 185.00p 3086
07/11/2019 185.00p 186.92p 183.10p 185.00p 4419
06/11/2019 185.00p 185.00p 183.50p 185.00p 2332
05/11/2019 185.00p 185.00p 185.00p 185.00p 4932
04/11/2019 185.00p 185.00p 185.00p 185.00p 0
01/11/2019 185.00p 186.92p 183.08p 185.00p 2699
31/10/2019 185.50p 187.94p 183.75p 185.00p 2177
30/10/2019 185.50p 185.50p 185.50p 185.50p 4317
29/10/2019 185.50p 185.50p 185.50p 185.50p 0
28/10/2019 185.00p 185.50p 185.00p 185.50p 4787
25/10/2019 185.00p 187.94p 183.20p 185.00p 210
24/10/2019 185.00p 187.94p 183.10p 185.00p 4131
23/10/2019 185.00p 185.00p 185.00p 185.00p 0
22/10/2019 185.00p 187.94p 183.08p 185.00p 4512
21/10/2019 183.50p 186.80p 182.90p 185.00p 6121
18/10/2019 182.00p 185.00p 179.90p 183.50p 5603
17/10/2019 182.00p 182.00p 180.00p 182.00p 2809
16/10/2019 182.00p 182.00p 182.00p 182.00p 0
15/10/2019 182.00p 182.00p 182.00p 182.00p 6024
14/10/2019 182.00p 185.00p 179.90p 182.00p 4591
11/10/2019 182.00p 184.94p 182.00p 182.00p 1081
10/10/2019 182.00p 184.94p 179.25p 182.00p 3703
09/10/2019 182.00p 184.94p 182.00p 182.00p 268
08/10/2019 182.00p 184.94p 182.00p 182.00p 5000
07/10/2019 180.50p 184.94p 180.50p 182.00p 270
04/10/2019 180.50p 183.93p 180.50p 180.50p 2127
03/10/2019 180.50p 183.93p 180.00p 180.50p 31301
02/10/2019 180.50p 180.50p 178.40p 180.50p 3076
01/10/2019 180.00p 182.94p 178.20p 180.00p 2140
30/09/2019 179.00p 183.00p 179.00p 180.00p 6536
27/09/2019 179.00p 181.00p 177.04p 179.00p 6924
26/09/2019 179.50p 183.00p 179.00p 179.00p 3038
25/09/2019 173.50p 184.00p 171.40p 180.50p 19119
24/09/2019 172.50p 173.50p 172.50p 173.50p 0
23/09/2019 172.50p 172.50p 171.00p 172.50p 1128
20/09/2019 172.50p 174.70p 170.00p 172.50p 1862
19/09/2019 172.50p 174.75p 170.00p 172.50p 3929
18/09/2019 172.50p 174.75p 172.50p 172.50p 857
17/09/2019 175.50p 175.50p 170.04p 172.50p 1251
16/09/2019 175.50p 175.50p 172.07p 175.50p 946
13/09/2019 175.00p 175.85p 172.07p 175.50p 4661
12/09/2019 175.50p 175.85p 172.07p 175.50p 2588
11/09/2019 175.50p 175.50p 173.00p 175.50p 2936
10/09/2019 175.50p 175.50p 175.50p 175.50p 0
09/09/2019 175.50p 175.50p 175.50p 175.50p 0
06/09/2019 175.50p 175.50p 175.50p 175.50p 0
05/09/2019 173.00p 175.50p 172.00p 175.50p 2285
04/09/2019 175.50p 176.90p 173.00p 173.00p 55
03/09/2019 175.50p 175.50p 172.07p 175.50p 56
02/09/2019 175.50p 177.00p 175.50p 175.50p 2822
30/08/2019 175.50p 177.00p 172.00p 175.50p 2343
29/08/2019 175.50p 175.50p 172.07p 175.50p 6
28/08/2019 175.50p 175.50p 175.50p 175.50p 0
27/08/2019 177.00p 179.10p 174.00p 175.50p 5907
23/08/2019 177.00p 177.00p 177.00p 177.00p 0
22/08/2019 177.00p 179.10p 177.00p 177.00p 551
21/08/2019 177.00p 179.10p 177.00p 177.00p 657
20/08/2019 177.00p 179.10p 175.56p 177.00p 2166
19/08/2019 177.00p 177.00p 175.56p 177.00p 4054
16/08/2019 177.00p 177.00p 177.00p 177.00p 0
15/08/2019 177.00p 179.00p 177.00p 177.00p 0
14/08/2019 177.00p 177.00p 177.00p 177.00p 0
13/08/2019 177.00p 180.00p 177.00p 177.00p 5040
12/08/2019 175.50p 176.50p 173.07p 176.50p 2745
09/08/2019 175.00p 177.94p 175.00p 175.50p 10304
08/08/2019 174.50p 175.00p 174.10p 175.00p 1747
07/08/2019 174.50p 174.50p 172.75p 174.50p 1675
06/08/2019 174.50p 174.50p 174.50p 174.50p 0
05/08/2019 174.50p 176.95p 172.82p 174.50p 3547

*Close Price adjusted for both dividends and splits