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
09/12/2013 57.50p 60.00p 56.60p 57.50p 22332
06/12/2013 55.50p 58.00p 55.50p 57.50p 22952
05/12/2013 53.50p 56.00p 53.50p 55.50p 62401
04/12/2013 53.00p 54.00p 53.00p 53.50p 20000
03/12/2013 54.00p 55.00p 52.54p 54.00p 9237
02/12/2013 53.00p 55.00p 52.54p 54.00p 71292
29/11/2013 53.00p 53.00p 52.00p 53.00p 5372
28/11/2013 53.00p 53.50p 52.51p 53.00p 28221
27/11/2013 53.00p 53.00p 52.25p 53.00p 24529
26/11/2013 53.50p 54.99p 52.50p 53.00p 12217
25/11/2013 52.50p 55.00p 52.50p 53.50p 17375
22/11/2013 52.50p 52.99p 52.00p 52.50p 6632
21/11/2013 52.50p 53.74p 51.63p 52.00p 14754
20/11/2013 52.50p 53.89p 51.76p 52.50p 0
19/11/2013 52.50p 53.89p 51.76p 52.50p 0
18/11/2013 52.50p 53.89p 51.76p 52.50p 9152
15/11/2013 52.50p 53.34p 52.50p 52.50p 10000
14/11/2013 52.50p 52.50p 51.76p 52.50p 2500
13/11/2013 52.50p 52.50p 51.50p 52.50p 275000
12/11/2013 52.50p 52.50p 51.76p 52.50p 4194
11/11/2013 52.50p 52.50p 51.76p 52.50p 4541
08/11/2013 52.50p 52.50p 51.75p 52.50p 3801
07/11/2013 52.50p 52.50p 51.25p 52.50p 71203
06/11/2013 52.50p 52.50p 52.00p 52.50p 223038
05/11/2013 53.50p 54.50p 52.00p 52.50p 30495
04/11/2013 53.50p 54.89p 52.26p 53.50p 94250
01/11/2013 53.50p 54.55p 53.50p 53.50p 1059
31/10/2013 53.50p 53.50p 52.00p 53.50p 85788
30/10/2013 53.00p 55.00p 52.00p 53.50p 146435
29/10/2013 51.00p 53.00p 50.75p 52.00p 121874
28/10/2013 50.13p 52.25p 50.13p 51.00p 68473
25/10/2013 50.13p 51.00p 49.86p 50.13p 96258
24/10/2013 50.13p 50.42p 49.85p 50.13p 17488
23/10/2013 50.13p 50.13p 49.85p 50.13p 0
22/10/2013 50.13p 50.13p 49.85p 50.13p 7534
21/10/2013 50.13p 50.50p 49.85p 50.13p 22165
18/10/2013 50.13p 50.13p 49.80p 50.13p 33071
17/10/2013 50.38p 50.38p 49.75p 50.13p 0
16/10/2013 50.38p 50.38p 49.75p 50.38p 1988
15/10/2013 50.38p 50.38p 49.95p 50.38p 4450
14/10/2013 50.38p 50.38p 49.95p 50.38p 988
11/10/2013 50.38p 50.38p 49.00p 50.38p 0
10/10/2013 50.38p 50.38p 49.00p 50.38p 17503
09/10/2013 50.38p 50.38p 49.75p 50.38p 16000
08/10/2013 50.13p 50.40p 49.75p 50.38p 15623
07/10/2013 50.13p 50.13p 49.87p 50.13p 2000
04/10/2013 50.13p 50.40p 49.75p 50.13p 8903
03/10/2013 50.13p 50.50p 50.13p 50.13p 75000
02/10/2013 49.88p 50.13p 49.88p 50.13p 10000
01/10/2013 50.13p 50.13p 49.75p 50.13p 2422
30/09/2013 50.38p 50.38p 49.75p 50.13p 8264
27/09/2013 50.38p 50.38p 48.75p 50.38p 19199
26/09/2013 50.63p 50.63p 49.50p 50.38p 40063
25/09/2013 50.88p 50.88p 49.75p 50.63p 20263
24/09/2013 50.88p 50.88p 49.91p 50.88p 0
23/09/2013 50.88p 50.88p 49.91p 50.88p 6341
20/09/2013 50.88p 51.75p 49.85p 50.88p 15382
19/09/2013 50.88p 50.88p 49.85p 50.88p 4383
18/09/2013 50.88p 50.88p 49.91p 50.88p 0
17/09/2013 50.88p 50.88p 49.91p 50.88p 11880
16/09/2013 50.63p 51.24p 49.85p 50.88p 14919
13/09/2013 50.63p 51.24p 50.63p 50.63p 1250
12/09/2013 50.88p 51.50p 50.88p 50.88p 75000
11/09/2013 50.88p 51.66p 50.88p 50.88p 7000
10/09/2013 50.88p 50.88p 49.75p 50.88p 8552
09/09/2013 50.88p 50.88p 49.80p 50.88p 21998
06/09/2013 49.00p 51.31p 48.05p 50.63p 74757
05/09/2013 49.00p 49.50p 48.00p 49.00p 88868
04/09/2013 49.00p 50.00p 49.00p 49.00p 62000
03/09/2013 49.00p 49.00p 48.05p 49.00p 8506
02/09/2013 49.00p 49.00p 48.05p 49.00p 21929
30/08/2013 49.00p 49.00p 48.05p 49.00p 5423
29/08/2013 49.00p 49.00p 48.05p 49.00p 3626
28/08/2013 49.00p 49.00p 48.00p 49.00p 0
27/08/2013 49.00p 49.00p 48.00p 49.00p 22164
23/08/2013 49.00p 49.60p 48.05p 49.00p 0
22/08/2013 49.00p 49.60p 48.05p 49.00p 0
21/08/2013 49.00p 49.60p 48.05p 49.00p 0
20/08/2013 49.00p 49.60p 48.05p 49.00p 21261
19/08/2013 49.00p 49.60p 49.00p 49.00p 0
16/08/2013 49.00p 49.60p 49.00p 49.00p 5000
15/08/2013 49.00p 49.49p 48.25p 48.25p 53625
14/08/2013 48.75p 48.75p 47.50p 48.75p 9382
13/08/2013 48.75p 48.75p 47.50p 48.75p 10000
12/08/2013 48.75p 49.49p 48.75p 48.75p 1000
09/08/2013 48.75p 48.75p 47.50p 48.75p 0
08/08/2013 48.75p 48.75p 47.50p 48.75p 1405
07/08/2013 48.75p 48.75p 47.50p 48.75p 7613
06/08/2013 48.75p 48.75p 47.50p 48.75p 26150
05/08/2013 48.75p 48.75p 47.50p 48.75p 5570
02/08/2013 48.75p 48.75p 47.50p 48.75p 13873
01/08/2013 48.75p 48.75p 47.50p 48.75p 2543
31/07/2013 48.75p 48.75p 46.50p 48.75p 16006
30/07/2013 48.75p 48.75p 47.75p 48.75p 10799
29/07/2013 49.00p 49.00p 48.00p 49.00p 174430
26/07/2013 49.00p 49.00p 47.50p 49.00p 63061
25/07/2013 49.00p 49.00p 48.00p 49.00p 1307
24/07/2013 49.00p 49.00p 48.00p 49.00p 0
23/07/2013 49.00p 49.00p 48.00p 49.00p 671
22/07/2013 49.00p 49.00p 48.00p 49.00p 8157
19/07/2013 49.00p 49.49p 49.00p 49.00p 0
18/07/2013 49.00p 49.49p 49.00p 49.00p 0
17/07/2013 49.00p 49.49p 49.00p 49.00p 0
16/07/2013 49.00p 49.49p 49.00p 49.00p 1068
15/07/2013 49.00p 49.00p 48.50p 49.00p 0
12/07/2013 49.00p 49.00p 48.50p 49.00p 0
11/07/2013 49.00p 49.00p 48.50p 49.00p 526573
10/07/2013 49.00p 49.50p 49.00p 49.00p 10000
09/07/2013 49.00p 49.50p 48.00p 49.00p 10737
08/07/2013 49.00p 49.50p 49.00p 49.00p 40281
05/07/2013 49.00p 49.00p 48.00p 49.00p 17458
04/07/2013 49.00p 49.00p 48.00p 49.00p 8719
03/07/2013 49.25p 49.25p 48.00p 49.25p 4539
02/07/2013 49.25p 49.25p 48.00p 49.25p 0
01/07/2013 49.25p 49.25p 48.00p 49.25p 16543
28/06/2013 49.25p 49.25p 48.00p 49.25p 0
27/06/2013 49.25p 49.25p 48.00p 49.25p 9487
26/06/2013 49.25p 49.72p 48.00p 49.25p 36661
25/06/2013 48.75p 48.75p 48.00p 48.50p 80556
24/06/2013 48.75p 48.75p 48.50p 48.75p 16582
21/06/2013 48.75p 48.82p 48.63p 48.75p 10000
20/06/2013 48.75p 49.50p 48.50p 48.75p 28543
19/06/2013 48.75p 48.75p 48.50p 48.75p 0
18/06/2013 48.75p 48.75p 48.50p 48.75p 17366
17/06/2013 48.75p 48.75p 48.63p 48.75p 30230
14/06/2013 48.88p 49.13p 48.75p 48.75p 0
13/06/2013 49.13p 49.13p 49.00p 49.13p 60000
12/06/2013 49.13p 49.13p 49.00p 49.13p 101658
11/06/2013 49.13p 49.25p 49.06p 49.13p 28738
10/06/2013 49.25p 49.25p 49.00p 49.13p 106959
07/06/2013 49.50p 49.50p 49.00p 49.25p 4000
06/06/2013 49.50p 49.50p 49.00p 49.50p 0
05/06/2013 49.50p 49.50p 49.00p 49.50p 508181
04/06/2013 49.88p 49.88p 49.44p 49.88p 10000
03/06/2013 49.88p 49.88p 49.00p 49.88p 10922
31/05/2013 49.88p 50.00p 49.00p 49.88p 171352
30/05/2013 50.13p 50.13p 49.00p 49.88p 102446
29/05/2013 50.13p 50.13p 49.00p 50.13p 33698
28/05/2013 51.13p 51.13p 49.00p 50.13p 26660
24/05/2013 51.13p 51.13p 51.00p 51.13p 0
23/05/2013 51.13p 51.13p 51.00p 51.13p 0
22/05/2013 51.13p 51.13p 51.00p 51.13p 1150
21/05/2013 51.25p 51.25p 51.00p 51.13p 28611
20/05/2013 51.25p 51.25p 51.13p 51.25p 1000
17/05/2013 51.50p 51.50p 51.00p 51.25p 0
16/05/2013 51.50p 51.50p 51.00p 51.50p 0
15/05/2013 51.50p 51.50p 51.00p 51.50p 5170
14/05/2013 51.50p 51.50p 51.00p 51.50p 3286
13/05/2013 51.50p 51.50p 51.00p 51.50p 0
10/05/2013 51.50p 51.50p 51.00p 51.50p 0
09/05/2013 51.50p 51.50p 51.00p 51.50p 10709
08/05/2013 51.50p 51.50p 51.00p 51.50p 10948
07/05/2013 51.75p 51.75p 51.00p 51.50p 9583
03/05/2013 51.25p 51.75p 51.00p 51.75p 138093
02/05/2013 51.25p 51.25p 51.00p 51.25p 910
01/05/2013 51.25p 51.25p 51.00p 51.25p 10327
30/04/2013 51.50p 51.50p 51.00p 51.25p 7551
29/04/2013 51.75p 51.75p 51.00p 51.50p 3740
26/04/2013 52.25p 52.25p 49.00p 51.75p 42365
25/04/2013 52.25p 52.25p 51.00p 52.25p 21270
24/04/2013 52.25p 52.25p 51.00p 52.25p 280
23/04/2013 52.00p 52.50p 50.00p 52.25p 0
22/04/2013 51.75p 52.50p 50.00p 52.00p 47030
19/04/2013 52.00p 52.00p 51.00p 51.75p 214722
18/04/2013 52.00p 52.30p 51.00p 52.00p 0
17/04/2013 52.00p 52.30p 51.00p 52.00p 0
16/04/2013 52.00p 52.30p 51.00p 52.00p 179614
15/04/2013 52.25p 52.25p 51.50p 52.00p 18000
12/04/2013 52.25p 52.25p 51.50p 52.25p 1438
11/04/2013 52.25p 52.25p 51.00p 52.25p 0
10/04/2013 52.25p 52.25p 51.00p 52.25p 9793
09/04/2013 52.25p 52.30p 51.25p 52.25p 0
08/04/2013 52.00p 52.30p 51.25p 52.25p 34571
05/04/2013 52.00p 52.25p 51.50p 52.00p 0
04/04/2013 52.25p 52.25p 51.50p 52.25p 6873
03/04/2013 52.25p 52.85p 51.50p 52.25p 7568
02/04/2013 52.25p 52.25p 51.50p 52.25p 2832
28/03/2013 53.00p 53.00p 51.50p 52.25p 2815245
27/03/2013 53.75p 53.75p 51.00p 53.50p 68000
26/03/2013 53.75p 53.75p 52.00p 53.75p 40458
25/03/2013 53.75p 53.75p 53.00p 53.75p 0
22/03/2013 53.75p 53.75p 53.00p 53.75p 7118
21/03/2013 53.75p 54.01p 52.50p 53.75p 0
20/03/2013 53.75p 54.01p 52.50p 53.75p 0
19/03/2013 53.75p 54.01p 52.50p 53.75p 0
18/03/2013 53.75p 54.01p 52.50p 53.75p 98445
15/03/2013 54.75p 55.00p 53.50p 53.75p 9500
14/03/2013 55.50p 56.25p 53.00p 55.00p 0
13/03/2013 56.25p 56.25p 53.00p 55.50p 44399
12/03/2013 56.25p 56.25p 54.40p 56.25p 32130
11/03/2013 56.25p 56.25p 54.50p 56.25p 23990
08/03/2013 56.25p 56.25p 55.00p 56.25p 26472
07/03/2013 56.25p 56.25p 55.00p 56.25p 67830
06/03/2013 56.25p 56.25p 55.11p 56.25p 0
05/03/2013 56.25p 56.25p 55.11p 56.25p 17501
04/03/2013 56.25p 56.25p 55.06p 56.25p 0
01/03/2013 56.25p 56.25p 55.06p 56.25p 5489
28/02/2013 56.25p 57.00p 55.01p 56.25p 0
27/02/2013 56.25p 57.00p 55.01p 56.25p 24707
26/02/2013 56.00p 58.00p 56.00p 56.00p 15000

*Close Price adjusted for both dividends and splits