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
25/02/2013 56.75p 58.00p 56.00p 56.00p 0
22/02/2013 56.75p 58.00p 56.50p 56.75p 0
21/02/2013 56.50p 58.00p 56.50p 56.75p 22500
20/02/2013 56.50p 56.50p 55.00p 56.50p 5358
19/02/2013 56.50p 57.90p 55.00p 56.50p 24802
18/02/2013 56.50p 58.00p 55.00p 56.50p 41075
15/02/2013 56.50p 57.97p 56.50p 56.50p 2500
14/02/2013 56.50p 57.90p 56.00p 56.50p 7083
13/02/2013 55.00p 58.00p 54.00p 56.50p 98500
12/02/2013 54.00p 54.00p 54.00p 54.00p 0
11/02/2013 54.00p 54.00p 54.00p 54.00p 0
08/02/2013 54.00p 54.00p 54.00p 54.00p 0
07/02/2013 54.00p 54.00p 54.00p 54.00p 0
06/02/2013 54.00p 54.00p 54.00p 54.00p 0
05/02/2013 54.00p 54.00p 54.00p 54.00p 0
04/02/2013 54.00p 54.00p 54.00p 54.00p 0
01/02/2013 54.00p 54.00p 54.00p 54.00p 20000
31/01/2013 54.00p 54.00p 53.00p 54.00p 0
30/01/2013 53.50p 54.00p 53.00p 54.00p 35000
29/01/2013 53.50p 53.64p 53.10p 53.50p 0
28/01/2013 53.25p 53.64p 53.10p 53.50p 25910
25/01/2013 53.25p 53.25p 53.14p 53.25p 0
24/01/2013 53.25p 53.25p 53.14p 53.25p 0
23/01/2013 53.25p 53.25p 53.14p 53.25p 0
22/01/2013 53.25p 53.25p 53.14p 53.25p 10000
21/01/2013 53.50p 54.37p 53.25p 53.25p 0
18/01/2013 53.50p 54.37p 53.26p 53.50p 0
17/01/2013 54.37p 54.37p 53.26p 53.50p 10000
16/01/2013 54.37p 55.04p 54.37p 54.37p 0
15/01/2013 54.37p 55.04p 54.37p 54.37p 0
14/01/2013 54.37p 55.04p 54.37p 54.37p 10000
11/01/2013 55.37p 55.37p 54.37p 54.37p 2500
10/01/2013 55.37p 55.37p 55.00p 55.37p 0
09/01/2013 55.37p 55.37p 55.00p 55.37p 6000
08/01/2013 55.37p 55.37p 55.00p 55.37p 8777
07/01/2013 55.37p 55.50p 55.11p 55.37p 0
04/01/2013 55.37p 55.50p 55.11p 55.37p 0
03/01/2013 55.37p 55.50p 55.11p 55.37p 0
02/01/2013 55.50p 55.50p 55.11p 55.50p 603
31/12/2012 55.50p 55.50p 55.00p 55.50p 0
28/12/2012 55.50p 55.50p 55.00p 55.50p 0
27/12/2012 55.50p 55.50p 55.00p 55.50p 0
24/12/2012 55.50p 55.50p 55.00p 55.50p 0
21/12/2012 55.50p 55.50p 55.00p 55.50p 0
20/12/2012 55.50p 55.50p 55.00p 55.50p 0
19/12/2012 55.50p 55.50p 55.00p 55.50p 0
18/12/2012 55.50p 55.50p 55.00p 55.50p 0
17/12/2012 55.50p 55.50p 55.00p 55.50p 0
14/12/2012 55.50p 55.50p 55.00p 55.50p 2000
13/12/2012 55.50p 55.79p 55.50p 55.50p 83
12/12/2012 55.50p 55.79p 55.50p 55.50p 0
11/12/2012 55.50p 55.79p 55.50p 55.50p 0
10/12/2012 55.50p 55.79p 55.50p 55.50p 0
07/12/2012 55.50p 55.79p 55.50p 55.50p 0
06/12/2012 55.50p 55.79p 55.50p 55.50p 0
05/12/2012 55.50p 55.79p 55.50p 55.50p 0
04/12/2012 55.50p 55.79p 55.50p 55.50p 0
03/12/2012 55.50p 55.79p 55.50p 55.50p 0
30/11/2012 55.50p 55.79p 55.50p 55.50p 0
29/11/2012 55.50p 55.79p 55.50p 55.50p 42
28/11/2012 55.50p 55.50p 55.35p 55.50p 0
27/11/2012 55.50p 55.50p 55.35p 55.50p 0
26/11/2012 55.50p 55.50p 55.35p 55.50p 10817
23/11/2012 55.50p 55.50p 55.05p 55.50p 0
22/11/2012 55.50p 55.50p 55.05p 55.50p 2500
21/11/2012 55.50p 55.50p 55.00p 55.50p 0
20/11/2012 55.50p 55.50p 55.00p 55.50p 0
19/11/2012 55.50p 55.50p 55.00p 55.50p 0
16/11/2012 55.50p 55.50p 55.00p 55.50p 10000
15/11/2012 55.50p 58.00p 55.50p 55.50p 0
14/11/2012 56.00p 58.00p 56.00p 56.00p 0
13/11/2012 56.50p 58.00p 56.00p 56.00p 0
12/11/2012 57.50p 58.00p 57.00p 57.50p 0
09/11/2012 57.50p 58.00p 57.00p 57.50p 0
08/11/2012 58.00p 58.00p 57.00p 57.50p 10000
07/11/2012 58.00p 58.75p 57.00p 58.00p 0
06/11/2012 58.00p 58.75p 57.00p 58.00p 0
05/11/2012 58.00p 58.75p 57.00p 58.00p 0
02/11/2012 58.25p 58.75p 57.00p 58.00p 0
01/11/2012 58.75p 58.75p 57.00p 58.25p 33000
31/10/2012 58.75p 58.75p 58.00p 58.75p 0
30/10/2012 58.50p 58.75p 58.00p 58.75p 16000
29/10/2012 58.75p 58.75p 57.63p 58.75p 0
26/10/2012 58.75p 58.75p 57.63p 58.75p 0
25/10/2012 58.75p 58.75p 57.63p 58.75p 0
24/10/2012 58.75p 58.75p 57.63p 58.75p 0
23/10/2012 58.75p 58.75p 57.63p 58.75p 1
22/10/2012 58.50p 58.75p 57.75p 58.75p 0
19/10/2012 58.75p 58.75p 57.75p 58.75p 0
18/10/2012 58.75p 58.75p 57.75p 58.75p 0
17/10/2012 58.75p 58.75p 57.75p 58.75p 0
16/10/2012 58.75p 58.75p 57.75p 58.75p 0
15/10/2012 58.75p 58.75p 57.75p 58.75p 0
12/10/2012 58.75p 58.75p 57.75p 58.75p 0
11/10/2012 58.75p 58.75p 57.75p 58.75p 5000
10/10/2012 58.75p 58.75p 57.63p 58.75p 5000
09/10/2012 58.75p 58.75p 58.00p 58.75p 0
08/10/2012 58.75p 58.75p 58.00p 58.75p 0
05/10/2012 58.75p 58.75p 58.00p 58.75p 0
04/10/2012 58.75p 58.75p 58.00p 58.75p 10000
03/10/2012 58.75p 58.75p 57.51p 58.75p 0
02/10/2012 58.75p 58.75p 57.51p 58.75p 0
01/10/2012 58.75p 58.75p 57.51p 58.75p 0
28/09/2012 58.75p 58.75p 57.51p 58.75p 0
27/09/2012 58.75p 58.75p 57.51p 58.75p 0
26/09/2012 58.75p 58.75p 57.51p 58.75p 101
25/09/2012 58.75p 59.00p 54.60p 58.75p 0
24/09/2012 58.75p 59.00p 54.60p 58.75p 0
21/09/2012 58.75p 59.00p 54.60p 58.75p 0
20/09/2012 58.75p 59.00p 54.60p 58.75p 0
19/09/2012 58.75p 59.00p 54.60p 58.75p 0
18/09/2012 58.75p 59.00p 54.60p 58.75p 0
17/09/2012 59.00p 59.00p 54.60p 58.75p 10000
14/09/2012 59.00p 59.00p 57.50p 59.00p 0
13/09/2012 59.00p 59.00p 57.50p 59.00p 0
12/09/2012 59.00p 59.00p 57.50p 59.00p 12000
11/09/2012 59.00p 59.00p 57.51p 59.00p 0
10/09/2012 59.00p 59.00p 57.51p 59.00p 0
07/09/2012 59.00p 59.00p 57.51p 59.00p 0
06/09/2012 59.00p 59.00p 57.51p 59.00p 500
05/09/2012 59.00p 60.00p 58.00p 59.00p 0
04/09/2012 59.00p 60.00p 58.00p 59.00p 0
03/09/2012 59.25p 60.00p 58.00p 59.00p 0
31/08/2012 59.38p 60.00p 58.00p 59.25p 51134
30/08/2012 59.38p 60.00p 59.38p 59.38p 0
29/08/2012 59.38p 60.00p 59.38p 59.38p 0
28/08/2012 59.50p 60.00p 59.38p 59.38p 16866
24/08/2012 59.50p 61.00p 59.50p 59.50p 0
23/08/2012 59.50p 61.00p 59.50p 59.50p 0
22/08/2012 60.00p 61.00p 59.50p 59.50p 0
21/08/2012 60.50p 61.00p 60.00p 60.50p 0
20/08/2012 61.00p 61.00p 60.00p 61.00p 48732
17/08/2012 61.00p 61.00p 60.00p 61.00p 140000
16/08/2012 61.00p 61.00p 60.01p 61.00p 0
15/08/2012 61.00p 61.00p 60.01p 61.00p 0
14/08/2012 61.00p 61.00p 60.01p 61.00p 0
13/08/2012 61.00p 61.00p 60.01p 61.00p 0
10/08/2012 61.00p 61.00p 60.01p 61.00p 0
09/08/2012 61.00p 61.00p 60.01p 61.00p 0
08/08/2012 61.00p 61.00p 60.01p 61.00p 0
07/08/2012 61.00p 61.00p 60.01p 61.00p 0
06/08/2012 60.50p 61.00p 60.01p 61.00p 0
03/08/2012 61.00p 61.00p 60.01p 61.00p 0
02/08/2012 61.00p 61.00p 60.01p 61.00p 0
01/08/2012 61.00p 61.00p 60.01p 61.00p 0
31/07/2012 61.00p 61.00p 60.01p 61.00p 0
30/07/2012 61.00p 61.00p 60.01p 61.00p 0
27/07/2012 61.00p 61.00p 60.01p 61.00p 0
26/07/2012 61.00p 61.00p 60.01p 61.00p 0
25/07/2012 61.00p 61.00p 60.01p 61.00p 0
24/07/2012 61.00p 61.00p 60.01p 61.00p 488
23/07/2012 61.00p 61.00p 58.00p 61.00p 0
20/07/2012 61.00p 61.00p 58.00p 61.00p 0
19/07/2012 61.00p 61.00p 58.00p 61.00p 0
18/07/2012 61.00p 61.00p 58.00p 61.00p 0
17/07/2012 60.50p 61.00p 58.00p 61.00p 77500
16/07/2012 61.00p 62.00p 60.00p 60.50p 0
13/07/2012 62.00p 62.00p 60.00p 61.00p 2500
12/07/2012 62.00p 62.00p 60.00p 62.00p 0
11/07/2012 62.00p 62.00p 60.00p 62.00p 0
10/07/2012 62.00p 62.00p 60.00p 62.00p 0
09/07/2012 62.00p 62.00p 60.00p 62.00p 0
06/07/2012 62.00p 62.00p 60.00p 62.00p 0
05/07/2012 62.00p 62.00p 60.00p 62.00p 0
04/07/2012 62.00p 62.00p 60.00p 62.00p 0
03/07/2012 62.00p 62.00p 60.00p 62.00p 0
02/07/2012 62.00p 62.00p 60.00p 62.00p 0
29/06/2012 62.00p 62.00p 60.00p 62.00p 0
28/06/2012 62.00p 62.00p 60.00p 62.00p 0
27/06/2012 62.00p 62.00p 60.00p 62.00p 0
26/06/2012 62.00p 62.00p 60.00p 62.00p 0
25/06/2012 62.00p 62.00p 60.00p 62.00p 0
22/06/2012 62.00p 62.00p 60.00p 62.00p 0
21/06/2012 62.00p 62.00p 60.00p 62.00p 0
20/06/2012 62.00p 62.00p 60.00p 62.00p 0
19/06/2012 62.00p 62.00p 60.00p 62.00p 0
18/06/2012 62.00p 62.00p 60.00p 62.00p 0
15/06/2012 62.00p 62.00p 60.00p 62.00p 0
14/06/2012 62.00p 62.00p 60.00p 62.00p 0
13/06/2012 62.00p 62.00p 60.00p 62.00p 0
12/06/2012 62.00p 62.00p 60.00p 62.00p 0
11/06/2012 62.00p 62.00p 60.00p 62.00p 0
08/06/2012 62.00p 62.00p 60.00p 62.00p 8000
07/06/2012 62.00p 63.50p 60.00p 62.00p 0
06/06/2012 62.00p 63.50p 60.00p 62.00p 0
01/06/2012 63.50p 63.50p 60.00p 62.50p 13000
31/05/2012 64.50p 64.50p 63.50p 63.50p 0
30/05/2012 64.50p 64.50p 64.00p 64.50p 954
29/05/2012 64.50p 66.50p 63.00p 64.50p 0
28/05/2012 64.50p 66.50p 63.00p 64.50p 0
25/05/2012 64.50p 66.50p 63.00p 64.50p 0
24/05/2012 66.50p 66.50p 63.00p 64.50p 40000
23/05/2012 67.00p 67.00p 65.00p 65.00p 29046
22/05/2012 67.00p 67.00p 65.00p 67.00p 0
21/05/2012 67.00p 67.00p 65.00p 67.00p 0
18/05/2012 67.00p 67.00p 65.00p 67.00p 70000
17/05/2012 67.00p 67.00p 65.00p 67.00p 0
16/05/2012 67.00p 67.00p 65.00p 65.00p 95000
15/05/2012 70.00p 70.00p 67.00p 67.00p 2988
14/05/2012 70.50p 71.00p 70.00p 70.50p 0

*Close Price adjusted for both dividends and splits