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
26/04/2016 90.00p 90.00p 86.00p 88.50p 13164
25/04/2016 90.00p 90.76p 90.00p 90.00p 115
22/04/2016 90.00p 90.80p 90.00p 90.00p 1500
21/04/2016 90.00p 90.00p 88.00p 90.00p 1000
20/04/2016 90.00p 90.98p 88.00p 90.00p 7198
19/04/2016 90.00p 91.00p 90.00p 90.00p 4500
18/04/2016 90.00p 91.40p 87.68p 90.00p 18600
15/04/2016 90.25p 90.90p 88.50p 90.00p 7595
14/04/2016 89.50p 90.90p 89.05p 90.25p 7550
13/04/2016 89.00p 91.00p 89.00p 89.50p 14682
12/04/2016 90.25p 90.74p 87.00p 89.00p 67485
11/04/2016 82.50p 92.00p 81.18p 90.25p 162320
08/04/2016 82.50p 82.50p 82.50p 82.50p 0
07/04/2016 82.50p 82.50p 82.50p 82.50p 0
06/04/2016 82.50p 82.50p 81.18p 82.50p 5300
05/04/2016 82.50p 82.65p 81.18p 82.50p 8523
04/04/2016 82.50p 83.67p 81.00p 82.50p 31613
01/04/2016 82.50p 83.12p 82.50p 82.50p 24061
31/03/2016 82.50p 82.50p 81.00p 82.50p 11733
30/03/2016 84.00p 84.00p 81.65p 82.50p 25273
29/03/2016 84.00p 84.00p 82.24p 84.00p 2647
24/03/2016 84.00p 84.00p 83.20p 84.00p 3369
23/03/2016 84.00p 85.40p 84.00p 84.00p 68
22/03/2016 84.00p 84.00p 84.00p 84.00p 0
21/03/2016 84.00p 85.40p 83.20p 84.00p 13052
18/03/2016 84.00p 84.00p 84.00p 84.00p 0
17/03/2016 84.25p 84.38p 84.00p 84.00p 0
16/03/2016 84.38p 84.38p 83.00p 84.38p 23326
15/03/2016 84.38p 84.38p 83.27p 84.38p 19552
14/03/2016 84.38p 84.38p 83.27p 84.38p 10510
11/03/2016 84.25p 85.48p 82.53p 84.38p 54069
10/03/2016 84.00p 84.25p 82.50p 84.25p 28078
09/03/2016 84.00p 85.50p 84.00p 84.00p 4250
08/03/2016 84.00p 85.50p 84.00p 84.00p 5833
07/03/2016 84.00p 85.52p 82.04p 84.00p 18350
04/03/2016 83.00p 85.74p 82.00p 84.00p 83007
03/03/2016 83.00p 85.00p 81.04p 83.00p 13392
02/03/2016 83.00p 83.00p 81.04p 83.00p 8050
01/03/2016 83.00p 84.59p 81.04p 83.00p 118644
29/02/2016 82.50p 82.95p 81.00p 82.50p 107496
26/02/2016 83.25p 83.93p 82.13p 82.50p 6190
25/02/2016 83.00p 85.00p 82.03p 83.25p 11939
24/02/2016 83.00p 85.00p 82.00p 83.00p 18662
23/02/2016 83.50p 84.25p 82.11p 83.00p 43058
22/02/2016 83.50p 85.00p 82.51p 83.50p 93871
19/02/2016 83.50p 84.97p 82.00p 83.50p 108249
18/02/2016 83.50p 84.63p 82.63p 83.50p 34550
17/02/2016 83.50p 84.80p 82.45p 83.50p 33946
16/02/2016 83.50p 84.64p 82.45p 83.50p 38168
15/02/2016 80.25p 84.49p 80.25p 83.50p 218011
12/02/2016 81.00p 81.82p 78.05p 80.25p 8386
11/02/2016 81.50p 81.50p 79.00p 81.00p 28923
10/02/2016 81.50p 81.50p 81.50p 81.50p 0
09/02/2016 82.50p 82.50p 81.00p 81.50p 3818
08/02/2016 82.50p 82.50p 78.50p 82.50p 14884
05/02/2016 82.50p 82.50p 82.50p 82.50p 0
04/02/2016 82.50p 82.98p 82.50p 82.50p 5000
03/02/2016 82.50p 83.04p 82.50p 82.50p 7000
02/02/2016 82.50p 82.50p 81.01p 82.50p 744
01/02/2016 82.50p 83.25p 81.01p 82.50p 11188
29/01/2016 82.00p 83.64p 82.00p 82.50p 10000
28/01/2016 82.00p 82.00p 80.01p 82.00p 906
27/01/2016 82.00p 82.00p 80.01p 82.00p 1960
26/01/2016 82.00p 82.00p 80.01p 82.00p 2227
25/01/2016 82.00p 82.00p 80.01p 82.00p 2353
22/01/2016 81.00p 83.34p 81.00p 82.00p 8400
21/01/2016 81.00p 81.25p 81.00p 81.00p 3000
20/01/2016 81.00p 81.30p 81.00p 81.00p 1500
19/01/2016 81.00p 81.00p 80.00p 81.00p 25205
18/01/2016 81.00p 81.00p 81.00p 81.00p 0
15/01/2016 82.00p 82.00p 78.00p 81.00p 30724
14/01/2016 82.00p 82.00p 82.00p 82.00p 0
13/01/2016 82.00p 82.00p 81.20p 82.00p 1577
12/01/2016 82.00p 83.89p 81.41p 82.00p 17109
11/01/2016 82.00p 84.00p 81.40p 82.00p 12137
08/01/2016 82.00p 82.00p 82.00p 82.00p 0
07/01/2016 82.00p 82.00p 82.00p 82.00p 0
06/01/2016 81.50p 83.00p 81.50p 82.00p 12000
05/01/2016 81.50p 81.50p 81.50p 81.50p 0
04/01/2016 81.50p 81.50p 80.11p 81.50p 4133
31/12/2015 81.75p 83.39p 80.11p 82.00p 5306
30/12/2015 81.75p 81.75p 80.11p 81.75p 2820
29/12/2015 81.75p 81.75p 81.75p 81.75p 0
24/12/2015 81.25p 83.50p 80.35p 81.75p 30735
23/12/2015 81.00p 83.50p 79.11p 81.25p 70038
22/12/2015 81.00p 82.69p 75.00p 81.00p 1897238
21/12/2015 81.00p 82.69p 81.00p 81.00p 14777
18/12/2015 81.00p 81.00p 81.00p 81.00p 0
17/12/2015 81.00p 81.00p 79.10p 81.00p 2580
16/12/2015 81.00p 81.00p 79.10p 81.00p 114
15/12/2015 81.00p 82.69p 81.00p 81.00p 6000
14/12/2015 81.00p 82.74p 81.00p 81.00p 6028
11/12/2015 81.00p 81.00p 81.00p 81.00p 0
10/12/2015 81.00p 82.99p 81.00p 81.00p 1500
09/12/2015 81.00p 81.00p 81.00p 81.00p 0
08/12/2015 81.75p 81.75p 80.42p 81.00p 3876
07/12/2015 81.75p 81.75p 80.42p 81.75p 1577
04/12/2015 81.75p 81.92p 80.00p 81.75p 5616
03/12/2015 81.75p 81.75p 80.00p 81.75p 39035
02/12/2015 82.75p 82.99p 82.00p 82.75p 18131
01/12/2015 82.75p 82.75p 81.00p 82.75p 1462
30/11/2015 82.88p 82.99p 81.30p 82.75p 25355
27/11/2015 82.88p 82.99p 82.88p 82.88p 10000
26/11/2015 82.88p 82.88p 80.00p 82.88p 48508
25/11/2015 82.88p 82.99p 81.58p 82.88p 25693
24/11/2015 82.88p 82.99p 81.58p 82.88p 25871
23/11/2015 82.13p 83.00p 82.13p 82.88p 20500
20/11/2015 75.00p 87.00p 74.61p 82.13p 210902
19/11/2015 72.75p 75.00p 72.75p 73.50p 33470
18/11/2015 72.50p 74.50p 72.31p 72.75p 10728
17/11/2015 72.50p 72.50p 71.00p 72.50p 12184
16/11/2015 72.50p 72.50p 72.16p 72.50p 5933
13/11/2015 72.50p 76.00p 72.50p 72.50p 52565
12/11/2015 72.50p 75.00p 72.00p 72.50p 59781
11/11/2015 72.50p 74.00p 71.51p 72.50p 30160
10/11/2015 72.50p 74.99p 71.50p 72.50p 13162
09/11/2015 72.50p 72.50p 70.33p 72.50p 4114
06/11/2015 72.50p 72.50p 72.50p 72.50p 0
05/11/2015 72.50p 73.00p 70.33p 72.50p 32548
04/11/2015 72.50p 72.50p 70.33p 72.50p 4838
03/11/2015 72.50p 72.50p 71.55p 72.50p 14530
02/11/2015 72.50p 74.99p 71.00p 72.50p 12404
30/10/2015 72.25p 74.82p 72.25p 72.50p 27579
29/10/2015 72.25p 74.39p 71.18p 72.25p 2393
28/10/2015 72.25p 74.39p 71.18p 72.25p 21745
27/10/2015 72.25p 74.27p 72.25p 72.25p 2000
26/10/2015 72.25p 73.82p 72.25p 72.25p 26326
23/10/2015 72.25p 72.34p 71.18p 72.25p 7046
22/10/2015 72.25p 72.25p 72.25p 72.25p 0
21/10/2015 72.75p 72.75p 71.18p 72.25p 2941
20/10/2015 72.75p 72.75p 72.75p 72.75p 0
19/10/2015 72.75p 72.75p 72.75p 72.75p 0
16/10/2015 72.75p 72.75p 71.18p 72.75p 50539
15/10/2015 72.75p 72.75p 72.75p 72.75p 0
14/10/2015 72.75p 72.75p 71.18p 72.75p 1877
13/10/2015 73.00p 73.08p 71.11p 73.00p 32711
12/10/2015 73.00p 73.00p 71.11p 73.00p 853
09/10/2015 73.00p 73.00p 73.00p 73.00p 0
08/10/2015 73.00p 73.00p 71.10p 73.00p 24371
07/10/2015 73.00p 73.00p 73.00p 73.00p 0
06/10/2015 73.00p 73.00p 73.00p 73.00p 25000
05/10/2015 73.00p 73.00p 71.01p 73.00p 21270
02/10/2015 73.00p 73.00p 73.00p 73.00p 4000
01/10/2015 73.00p 74.00p 70.00p 73.00p 48241
30/09/2015 73.00p 73.00p 71.01p 73.00p 5949
29/09/2015 73.50p 73.50p 71.01p 73.00p 27158
28/09/2015 73.50p 73.65p 71.51p 73.50p 1397
25/09/2015 73.00p 73.50p 71.00p 73.50p 235441
24/09/2015 73.00p 73.00p 70.00p 73.00p 22038
23/09/2015 73.25p 73.25p 72.00p 73.25p 13251
22/09/2015 73.25p 73.25p 73.25p 73.25p 0
21/09/2015 73.25p 73.25p 73.25p 73.25p 0
18/09/2015 73.25p 73.25p 73.25p 73.25p 0
17/09/2015 73.25p 73.25p 71.62p 73.25p 28359
16/09/2015 73.25p 73.25p 73.25p 73.25p 0
15/09/2015 73.25p 73.25p 72.00p 73.25p 18532
14/09/2015 73.50p 74.52p 72.00p 73.50p 7744
11/09/2015 74.00p 74.00p 72.00p 73.75p 853
10/09/2015 74.00p 74.00p 72.00p 74.00p 1036
09/09/2015 74.25p 74.25p 73.75p 74.25p 0
08/09/2015 73.75p 74.99p 72.00p 73.75p 23893
07/09/2015 73.75p 73.75p 73.75p 73.75p 0
04/09/2015 73.75p 73.75p 72.00p 73.75p 6817
03/09/2015 74.00p 74.00p 72.00p 74.00p 3623
02/09/2015 74.25p 74.92p 74.25p 74.25p 4500
01/09/2015 74.25p 74.25p 72.00p 74.25p 9146
28/08/2015 74.25p 74.25p 72.00p 74.25p 1363
27/08/2015 74.25p 75.99p 72.00p 74.25p 112146
26/08/2015 74.75p 75.27p 72.87p 74.75p 40006
25/08/2015 74.75p 74.75p 73.00p 74.75p 9000
24/08/2015 77.50p 77.50p 73.00p 75.00p 43346
21/08/2015 78.00p 79.39p 76.00p 78.00p 60207
20/08/2015 78.00p 78.00p 76.00p 78.00p 27520
19/08/2015 78.50p 78.50p 76.01p 78.00p 7062
18/08/2015 78.50p 80.00p 77.00p 78.50p 54476
17/08/2015 78.00p 78.00p 78.00p 78.00p 0
14/08/2015 78.00p 80.00p 76.11p 78.00p 15966
13/08/2015 78.00p 81.00p 76.00p 78.00p 46535
12/08/2015 76.50p 80.00p 76.10p 78.00p 17500
11/08/2015 76.25p 78.00p 75.60p 76.50p 34594
10/08/2015 72.50p 78.00p 72.50p 76.25p 76087
07/08/2015 72.50p 72.50p 71.30p 72.50p 4412
06/08/2015 72.50p 72.50p 71.30p 72.50p 9192
05/08/2015 72.50p 73.79p 71.30p 72.50p 8756
04/08/2015 72.50p 72.50p 72.50p 72.50p 0
03/08/2015 72.50p 72.50p 71.01p 72.50p 2060
31/07/2015 73.00p 73.00p 71.01p 72.50p 24496
30/07/2015 73.00p 73.00p 71.01p 73.00p 55941
29/07/2015 73.00p 73.00p 72.00p 73.00p 21079
28/07/2015 74.00p 74.00p 72.01p 73.00p 16750
27/07/2015 74.00p 74.00p 73.00p 74.00p 9640
24/07/2015 74.00p 74.00p 74.00p 74.00p 0
23/07/2015 74.00p 74.00p 74.00p 74.00p 0
22/07/2015 74.00p 74.00p 74.00p 74.00p 0
21/07/2015 74.00p 76.00p 72.01p 74.00p 4490
20/07/2015 74.00p 75.99p 72.48p 74.00p 4559
17/07/2015 73.00p 75.00p 72.48p 74.00p 33375
16/07/2015 72.00p 74.50p 72.00p 73.00p 5374
15/07/2015 72.00p 73.94p 70.00p 72.00p 40189
14/07/2015 71.50p 72.75p 71.50p 72.00p 5000

*Close Price adjusted for both dividends and splits