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
17/10/2018 136.50p 139.00p 136.50p 137.00p 5000
16/10/2018 135.50p 136.50p 134.10p 136.50p 4972
15/10/2018 133.50p 136.53p 133.50p 134.50p 4300
12/10/2018 133.00p 133.50p 132.40p 133.50p 13629
11/10/2018 134.00p 134.00p 130.06p 133.00p 26200
10/10/2018 137.00p 137.00p 135.50p 135.50p 15672
09/10/2018 137.00p 137.00p 134.00p 137.00p 1542
08/10/2018 137.00p 137.00p 136.40p 137.00p 4000
05/10/2018 135.50p 137.00p 134.06p 137.00p 11670
04/10/2018 135.00p 137.00p 132.96p 133.50p 7646
03/10/2018 135.00p 136.80p 135.00p 135.00p 1818
02/10/2018 135.00p 137.34p 135.00p 135.00p 2184
01/10/2018 128.50p 135.00p 128.05p 135.00p 77803
28/09/2018 128.50p 128.50p 127.00p 128.50p 4332
27/09/2018 128.50p 128.50p 128.47p 128.50p 5000
26/09/2018 129.50p 129.50p 127.00p 128.50p 3021
25/09/2018 130.00p 130.00p 128.00p 129.50p 2103
24/09/2018 130.00p 130.00p 130.00p 130.00p 38
21/09/2018 131.00p 131.00p 128.00p 130.00p 4715
20/09/2018 131.00p 131.00p 128.06p 131.00p 735
19/09/2018 131.00p 131.00p 131.00p 131.00p 6085
18/09/2018 131.00p 131.00p 131.00p 131.00p 0
17/09/2018 131.00p 131.00p 131.00p 131.00p 0
14/09/2018 131.00p 131.00p 128.00p 131.00p 2643
13/09/2018 131.00p 133.34p 129.20p 131.00p 1034
12/09/2018 131.00p 131.00p 131.00p 131.00p 0
11/09/2018 131.00p 131.00p 131.00p 131.00p 0
10/09/2018 131.00p 133.34p 131.00p 131.00p 1492
07/09/2018 131.00p 131.00p 129.20p 131.00p 500
06/09/2018 131.00p 131.00p 131.00p 131.00p 0
05/09/2018 131.00p 131.00p 131.00p 131.00p 0
04/09/2018 131.00p 133.34p 129.20p 131.00p 491
03/09/2018 131.00p 131.00p 128.06p 131.00p 2123
31/08/2018 131.00p 131.00p 129.20p 131.00p 3816
30/08/2018 132.00p 132.00p 130.04p 131.00p 1174
29/08/2018 132.00p 132.00p 132.00p 132.00p 0
28/08/2018 131.50p 132.00p 130.04p 132.00p 11590
24/08/2018 131.50p 131.50p 131.50p 131.50p 17229
23/08/2018 131.50p 131.50p 131.40p 131.50p 4303
22/08/2018 131.50p 131.50p 131.40p 131.50p 1523
21/08/2018 131.00p 131.50p 131.00p 131.50p 1386
20/08/2018 130.00p 133.00p 129.52p 131.00p 5750
17/08/2018 127.50p 132.00p 127.10p 130.00p 9098
16/08/2018 127.50p 127.50p 127.50p 127.50p 5740
15/08/2018 127.50p 127.50p 127.50p 127.50p 0
14/08/2018 127.50p 127.50p 125.05p 127.50p 41
13/08/2018 127.50p 127.75p 125.05p 127.50p 5370
10/08/2018 128.00p 128.60p 125.00p 127.50p 24461
09/08/2018 128.50p 128.50p 125.00p 128.00p 4899
08/08/2018 128.50p 129.55p 128.50p 128.50p 1250
07/08/2018 128.00p 128.50p 125.70p 128.50p 4950
06/08/2018 128.00p 128.90p 128.00p 128.00p 989
03/08/2018 128.00p 128.00p 128.00p 128.00p 21983
02/08/2018 128.00p 128.12p 125.06p 128.00p 4985
01/08/2018 129.00p 129.00p 126.00p 128.00p 2334
31/07/2018 129.00p 129.30p 126.06p 129.00p 8516
30/07/2018 129.00p 129.30p 126.18p 129.00p 4222
27/07/2018 129.00p 129.00p 126.51p 129.00p 668
26/07/2018 129.00p 129.00p 126.66p 129.00p 3650
25/07/2018 127.50p 129.00p 125.55p 129.00p 9856
24/07/2018 127.50p 127.50p 125.05p 127.50p 4031
23/07/2018 129.00p 129.00p 125.00p 128.00p 31252
20/07/2018 129.00p 129.00p 129.00p 129.00p 2872
19/07/2018 129.00p 129.00p 129.00p 129.00p 14309
18/07/2018 129.00p 129.00p 126.96p 129.00p 9400
17/07/2018 129.00p 129.00p 128.70p 129.00p 5157
16/07/2018 130.50p 132.00p 126.75p 129.00p 16400
13/07/2018 132.50p 132.50p 129.50p 130.50p 2500
12/07/2018 132.50p 132.50p 132.50p 132.50p 0
11/07/2018 132.50p 132.50p 130.00p 132.50p 4149
10/07/2018 132.50p 132.50p 132.48p 132.50p 3977
09/07/2018 133.50p 133.50p 130.00p 132.50p 2500
06/07/2018 133.50p 133.50p 130.00p 133.50p 3554
05/07/2018 133.50p 133.50p 133.50p 133.50p 0
04/07/2018 132.50p 135.55p 132.00p 133.50p 12519
03/07/2018 133.00p 133.00p 131.00p 132.50p 6476
02/07/2018 137.00p 139.10p 131.00p 133.00p 11294
29/06/2018 137.00p 139.00p 137.00p 137.00p 2158
28/06/2018 137.00p 139.10p 134.00p 137.00p 16046
27/06/2018 138.00p 140.10p 137.26p 138.00p 9610
26/06/2018 138.00p 138.00p 136.00p 138.00p 8000
25/06/2018 138.00p 141.00p 137.10p 138.00p 5050
22/06/2018 136.50p 140.00p 136.50p 138.00p 6449
21/06/2018 136.50p 136.50p 135.78p 136.50p 481
20/06/2018 136.00p 141.34p 136.00p 136.50p 2823
19/06/2018 129.00p 140.00p 129.00p 136.00p 26462
18/06/2018 129.00p 131.70p 129.00p 129.00p 800
15/06/2018 129.00p 132.00p 127.21p 129.00p 12069
14/06/2018 127.50p 127.73p 126.25p 127.50p 14901
13/06/2018 127.50p 127.73p 126.01p 127.50p 6550
12/06/2018 127.50p 127.75p 125.80p 127.50p 25842
11/06/2018 127.50p 127.75p 127.50p 127.50p 7232
08/06/2018 127.50p 127.50p 126.75p 127.50p 4000
07/06/2018 127.50p 127.50p 126.75p 127.50p 4502
06/06/2018 127.00p 127.50p 126.75p 127.50p 20990
05/06/2018 127.00p 127.00p 124.96p 127.00p 1000
04/06/2018 127.00p 128.50p 126.10p 127.00p 2341
01/06/2018 126.00p 129.93p 124.12p 127.00p 5773
31/05/2018 125.50p 127.36p 123.96p 126.00p 5253
30/05/2018 125.50p 127.36p 125.50p 125.50p 795
29/05/2018 125.50p 127.88p 123.12p 125.50p 26215
25/05/2018 126.00p 126.00p 126.00p 126.00p 7000
24/05/2018 125.50p 126.20p 125.50p 126.00p 1743
23/05/2018 126.00p 126.00p 123.12p 125.50p 2853
22/05/2018 125.50p 126.60p 121.00p 126.00p 19507
21/05/2018 126.50p 126.50p 123.00p 125.50p 5000
18/05/2018 126.50p 127.83p 126.50p 126.50p 3903
17/05/2018 126.50p 126.50p 123.07p 126.50p 2351
16/05/2018 126.50p 126.50p 123.07p 126.50p 2693
15/05/2018 128.50p 128.50p 125.00p 126.50p 4870
14/05/2018 128.50p 128.50p 125.07p 128.50p 1477
11/05/2018 128.50p 128.50p 125.07p 128.50p 1
10/05/2018 128.50p 128.50p 125.07p 128.50p 750
09/05/2018 128.50p 128.50p 128.50p 128.50p 5383
08/05/2018 128.50p 128.50p 125.00p 128.50p 7200
04/05/2018 128.50p 130.25p 125.07p 128.50p 2590
03/05/2018 128.50p 130.25p 128.50p 128.50p 262
02/05/2018 128.50p 128.50p 125.07p 128.50p 4522
01/05/2018 128.50p 128.50p 125.00p 128.50p 4469
30/04/2018 128.50p 128.50p 125.07p 128.50p 848
27/04/2018 128.50p 128.50p 125.00p 128.50p 2600
26/04/2018 128.00p 128.00p 125.06p 128.00p 188
25/04/2018 128.50p 130.25p 128.00p 128.00p 10000
24/04/2018 128.50p 130.20p 128.50p 128.50p 760
23/04/2018 128.50p 130.53p 125.00p 128.50p 10948
20/04/2018 128.50p 129.83p 128.50p 128.50p 3000
19/04/2018 128.50p 128.50p 125.00p 128.50p 2258
18/04/2018 128.50p 128.50p 128.50p 128.50p 0
17/04/2018 128.50p 129.83p 125.00p 128.50p 3163
16/04/2018 126.50p 131.93p 126.50p 128.50p 5757
13/04/2018 126.50p 126.50p 123.00p 126.50p 2000
12/04/2018 126.50p 126.50p 126.50p 126.50p 10100
11/04/2018 126.50p 129.23p 126.50p 126.50p 4625
10/04/2018 126.50p 129.23p 123.00p 126.50p 7801
09/04/2018 125.00p 126.50p 123.00p 126.50p 7617
06/04/2018 125.00p 125.00p 123.00p 125.00p 3751
05/04/2018 125.00p 125.00p 125.00p 125.00p 0
04/04/2018 125.00p 125.00p 124.00p 125.00p 95
03/04/2018 125.00p 125.00p 123.00p 125.00p 1536
29/03/2018 125.50p 127.50p 125.50p 125.50p 0
28/03/2018 127.50p 127.50p 123.00p 127.50p 5000
27/03/2018 127.50p 127.50p 127.50p 127.50p 0
26/03/2018 127.50p 127.50p 127.50p 127.50p 27748
23/03/2018 125.50p 127.50p 124.00p 127.50p 6538
22/03/2018 131.00p 132.00p 127.50p 127.50p 13588
21/03/2018 133.00p 133.00p 131.00p 132.00p 10968
20/03/2018 134.00p 134.50p 133.00p 133.00p 0
19/03/2018 134.50p 134.50p 131.00p 134.50p 1725
16/03/2018 134.50p 134.50p 131.00p 134.50p 9329
15/03/2018 134.50p 134.50p 134.50p 134.50p 0
14/03/2018 135.50p 135.50p 134.50p 134.50p 0
13/03/2018 135.50p 138.23p 132.07p 135.50p 1467
12/03/2018 134.50p 138.23p 134.50p 135.50p 410
09/03/2018 132.50p 134.50p 132.00p 134.50p 4000
08/03/2018 131.50p 131.50p 131.50p 131.50p 0
07/03/2018 131.50p 131.50p 128.00p 131.50p 3000
06/03/2018 131.50p 131.50p 128.07p 131.50p 1276
05/03/2018 131.50p 132.55p 128.00p 131.50p 4004
02/03/2018 131.50p 131.50p 129.82p 131.50p 3313
01/03/2018 131.50p 135.00p 131.50p 131.50p 4402
28/02/2018 131.50p 131.50p 131.50p 131.50p 13436
27/02/2018 131.50p 134.23p 130.80p 131.50p 3502
26/02/2018 131.50p 131.50p 128.00p 131.50p 1849
23/02/2018 131.50p 131.50p 131.50p 131.50p 0
22/02/2018 131.50p 133.53p 131.50p 131.50p 1119
21/02/2018 131.50p 131.50p 126.31p 131.50p 9263
20/02/2018 132.50p 132.50p 129.00p 131.50p 4604
19/02/2018 132.50p 132.50p 132.50p 132.50p 6623
16/02/2018 132.50p 132.50p 130.05p 132.50p 273
15/02/2018 132.50p 132.50p 132.00p 132.50p 0
14/02/2018 132.00p 132.00p 132.00p 132.00p 0
13/02/2018 132.00p 132.00p 130.32p 132.00p 4514
12/02/2018 132.00p 134.00p 130.32p 132.00p 4330
09/02/2018 132.00p 132.00p 130.32p 132.00p 1483
08/02/2018 132.00p 132.00p 130.32p 132.00p 2601
07/02/2018 130.50p 133.00p 130.50p 131.50p 3751
06/02/2018 132.50p 132.93p 128.00p 129.50p 10234
05/02/2018 135.50p 138.93p 135.50p 135.50p 70
02/02/2018 135.50p 135.50p 133.54p 135.50p 2983
01/02/2018 135.50p 135.50p 132.84p 135.50p 46
31/01/2018 134.50p 134.50p 134.50p 134.50p 0
30/01/2018 135.50p 136.90p 134.00p 134.50p 5329
29/01/2018 135.50p 137.88p 134.00p 135.50p 6442
26/01/2018 135.00p 135.50p 133.51p 135.50p 7543
25/01/2018 133.50p 135.00p 133.50p 135.00p 2174
24/01/2018 132.00p 132.50p 132.00p 132.50p 2500
23/01/2018 132.00p 132.00p 129.10p 132.00p 8926
22/01/2018 132.00p 132.80p 129.10p 132.00p 12256
19/01/2018 131.50p 132.00p 129.00p 132.00p 14878
18/01/2018 132.00p 132.00p 129.00p 131.50p 6223
17/01/2018 132.00p 132.00p 132.00p 132.00p 6504
16/01/2018 136.00p 136.00p 130.00p 132.00p 4354
15/01/2018 137.00p 137.00p 133.00p 136.00p 4782
12/01/2018 137.00p 137.00p 137.00p 137.00p 0
11/01/2018 137.00p 137.00p 136.10p 137.00p 1831
10/01/2018 137.00p 137.90p 134.06p 137.00p 8171
09/01/2018 137.00p 138.02p 134.00p 137.00p 7653
08/01/2018 137.00p 137.00p 134.18p 137.00p 8750
05/01/2018 137.00p 138.19p 137.00p 137.00p 3000
04/01/2018 137.00p 138.20p 134.96p 137.00p 13124

*Close Price adjusted for both dividends and splits