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
06/09/2022 149.50p 149.50p 149.50p 149.50p 0
05/09/2022 149.50p 149.50p 149.50p 149.50p 0
02/09/2022 150.00p 150.00p 150.00p 150.00p 0
01/09/2022 151.00p 151.00p 146.00p 150.00p 2000
31/08/2022 151.00p 151.00p 151.00p 151.00p 0
30/08/2022 151.00p 157.00p 151.00p 151.00p 2650
26/08/2022 151.00p 151.00p 151.00p 151.00p 0
25/08/2022 148.50p 151.00p 151.00p 151.00p 0
24/08/2022 151.00p 151.00p 151.00p 151.00p 0
23/08/2022 151.00p 151.00p 151.00p 151.00p 0
22/08/2022 151.00p 151.00p 148.00p 151.00p 1330
19/08/2022 151.00p 151.00p 147.88p 151.00p 25
18/08/2022 151.00p 151.00p 151.00p 151.00p 0
17/08/2022 151.00p 151.00p 151.00p 151.00p 0
16/08/2022 151.00p 151.00p 151.00p 151.00p 0
15/08/2022 151.00p 151.00p 148.60p 151.00p 184
12/08/2022 151.00p 151.00p 151.00p 151.00p 0
11/08/2022 151.00p 155.08p 151.00p 151.00p 5208
10/08/2022 151.00p 151.00p 145.00p 151.00p 9527
09/08/2022 151.00p 151.00p 151.00p 151.00p 0
08/08/2022 151.00p 151.00p 151.00p 151.00p 0
05/08/2022 151.00p 151.24p 151.00p 151.00p 5000
04/08/2022 151.00p 151.00p 151.00p 151.00p 0
03/08/2022 151.00p 151.00p 145.00p 151.00p 424
02/08/2022 151.00p 151.24p 151.00p 151.00p 2500
01/08/2022 152.50p 153.25p 145.00p 151.00p 18781
29/07/2022 152.50p 152.50p 152.50p 152.50p 0
28/07/2022 151.50p 152.50p 151.50p 152.50p 0
27/07/2022 151.50p 152.00p 151.50p 151.50p 2397
26/07/2022 151.50p 153.06p 151.50p 151.50p 10673
25/07/2022 159.50p 159.50p 150.00p 150.00p 10000
22/07/2022 159.50p 168.05p 150.00p 159.50p 16493
21/07/2022 159.50p 159.50p 159.50p 159.50p 0
20/07/2022 159.50p 159.50p 151.90p 159.50p 10
19/07/2022 159.50p 168.05p 150.00p 159.50p 4027
18/07/2022 159.50p 164.00p 152.00p 159.50p 5984
15/07/2022 159.50p 159.50p 159.50p 159.50p 0
14/07/2022 159.50p 175.00p 155.00p 159.50p 5422842
13/07/2022 159.50p 159.50p 159.50p 159.50p 0
12/07/2022 159.00p 168.00p 154.75p 159.50p 1652
11/07/2022 158.00p 166.83p 156.40p 159.00p 4361
08/07/2022 155.00p 165.00p 155.00p 157.50p 3030
07/07/2022 152.50p 162.84p 152.50p 155.00p 14099
06/07/2022 152.50p 152.50p 147.52p 152.50p 2377
05/07/2022 152.50p 160.00p 152.50p 152.50p 999
04/07/2022 152.50p 158.67p 147.18p 152.50p 12587
01/07/2022 152.50p 158.68p 152.50p 152.50p 4150
30/06/2022 152.50p 158.78p 143.00p 152.50p 15272
29/06/2022 127.00p 160.00p 126.00p 152.50p 100818
28/06/2022 129.00p 129.00p 127.00p 127.00p 0
27/06/2022 129.50p 131.90p 123.00p 129.00p 14210
24/06/2022 129.50p 131.00p 129.50p 129.50p 3280
23/06/2022 135.00p 135.00p 125.90p 129.50p 1597
22/06/2022 136.00p 136.00p 130.00p 135.00p 14580
21/06/2022 136.00p 136.00p 133.80p 136.00p 8500
20/06/2022 136.00p 145.99p 132.08p 135.00p 21376
17/06/2022 136.00p 137.90p 132.00p 136.00p 10017
16/06/2022 136.00p 137.44p 132.00p 136.00p 4882
15/06/2022 140.00p 142.50p 132.00p 132.00p 15569
14/06/2022 141.50p 144.93p 138.00p 140.00p 40472
13/06/2022 144.00p 144.00p 138.00p 141.00p 1000
10/06/2022 146.00p 146.00p 143.00p 145.00p 15650
09/06/2022 146.00p 146.00p 146.00p 146.00p 0
08/06/2022 146.50p 146.50p 146.50p 146.50p 0
07/06/2022 146.50p 146.50p 143.00p 146.50p 14
06/06/2022 146.50p 146.50p 146.50p 146.50p 0
01/06/2022 146.50p 146.50p 146.50p 146.50p 0
31/05/2022 146.50p 146.50p 146.50p 146.50p 0
27/05/2022 146.50p 148.00p 146.50p 146.50p 3523
26/05/2022 147.50p 147.50p 145.00p 146.50p 2428
25/05/2022 150.00p 150.00p 145.00p 147.00p 4000
24/05/2022 150.00p 150.00p 150.00p 150.00p 0
23/05/2022 150.00p 150.00p 145.00p 150.00p 50
20/05/2022 150.00p 150.00p 147.00p 150.00p 6673
19/05/2022 150.00p 150.00p 145.00p 150.00p 2025
18/05/2022 150.00p 150.00p 145.00p 148.00p 2679
17/05/2022 150.00p 151.60p 146.00p 148.00p 5697
16/05/2022 150.00p 150.00p 149.00p 150.00p 1000
13/05/2022 150.00p 150.00p 150.00p 150.00p 0
12/05/2022 150.50p 151.00p 150.00p 150.00p 0
11/05/2022 151.00p 151.00p 147.00p 151.00p 2000
10/05/2022 151.00p 151.00p 147.00p 151.00p 6824
09/05/2022 151.00p 151.00p 145.50p 148.00p 12188
06/05/2022 151.00p 151.00p 145.00p 151.00p 74
05/05/2022 151.50p 151.50p 145.00p 151.50p 23000
04/05/2022 151.50p 154.50p 146.00p 151.50p 37351
03/05/2022 151.50p 151.50p 146.00p 151.50p 6508
29/04/2022 151.50p 154.80p 151.50p 151.50p 637
28/04/2022 151.50p 151.50p 151.50p 151.50p 0
27/04/2022 151.50p 154.80p 151.50p 151.50p 650
26/04/2022 151.50p 151.50p 151.50p 151.50p 0
25/04/2022 151.50p 151.50p 148.31p 151.50p 8175
22/04/2022 151.00p 155.00p 146.50p 151.50p 10000
21/04/2022 151.00p 155.00p 147.00p 151.00p 35000
20/04/2022 151.00p 151.00p 148.12p 151.00p 15010
19/04/2022 151.00p 151.00p 148.96p 151.00p 24
14/04/2022 151.00p 151.00p 148.96p 151.00p 1131
13/04/2022 151.00p 151.00p 151.00p 151.00p 0
12/04/2022 151.00p 155.08p 151.00p 151.00p 294
11/04/2022 151.00p 155.08p 151.00p 151.00p 63
08/04/2022 151.00p 155.68p 148.74p 151.00p 792
07/04/2022 151.00p 151.00p 145.00p 151.00p 7135
06/04/2022 151.00p 157.00p 148.35p 151.00p 1573
05/04/2022 151.00p 155.50p 151.00p 151.00p 10000
04/04/2022 151.00p 151.00p 145.00p 151.00p 8500
01/04/2022 151.00p 154.00p 148.20p 151.00p 11633
31/03/2022 151.00p 151.00p 145.00p 151.00p 7838
30/03/2022 151.00p 151.00p 151.00p 151.00p 0
29/03/2022 151.00p 151.00p 150.50p 151.00p 0
28/03/2022 147.50p 150.50p 145.00p 150.50p 2398
25/03/2022 147.50p 147.50p 142.10p 147.50p 18240
24/03/2022 145.50p 152.89p 144.00p 147.50p 9580
23/03/2022 145.50p 145.50p 145.50p 145.50p 0
22/03/2022 145.50p 145.50p 145.50p 145.50p 0
21/03/2022 145.50p 149.46p 142.89p 145.50p 717
18/03/2022 145.00p 145.50p 145.00p 145.50p 0
17/03/2022 142.50p 148.00p 142.50p 148.00p 6569
16/03/2022 142.50p 142.50p 139.25p 142.50p 8000
15/03/2022 141.50p 146.00p 141.50p 142.50p 4000
14/03/2022 141.50p 144.00p 138.75p 141.50p 12682
11/03/2022 141.50p 141.50p 137.00p 141.50p 5130
10/03/2022 141.50p 141.50p 141.39p 141.50p 5000
09/03/2022 142.00p 145.00p 142.00p 142.00p 15000
08/03/2022 142.00p 142.00p 142.00p 142.00p 0
07/03/2022 142.00p 142.00p 137.44p 142.00p 1276
04/03/2022 144.00p 144.00p 143.50p 143.50p 0
03/03/2022 146.50p 146.50p 138.00p 145.00p 17426
02/03/2022 145.00p 149.00p 145.00p 145.00p 3100
01/03/2022 145.00p 149.00p 140.10p 145.00p 28668
28/02/2022 145.00p 145.00p 140.20p 145.00p 18773
25/02/2022 147.50p 149.59p 136.40p 145.00p 40420
24/02/2022 149.00p 149.00p 145.00p 147.50p 500
23/02/2022 150.00p 150.00p 150.00p 150.00p 0
22/02/2022 151.50p 151.50p 145.00p 150.00p 1000
21/02/2022 153.50p 156.62p 147.00p 153.50p 2934
18/02/2022 153.50p 155.00p 153.50p 153.50p 5096
17/02/2022 153.50p 153.50p 153.50p 153.50p 0
16/02/2022 153.50p 153.50p 152.00p 153.50p 8000
15/02/2022 155.00p 155.00p 147.00p 153.50p 15323
14/02/2022 155.00p 155.00p 150.00p 155.00p 6750
11/02/2022 155.00p 155.00p 149.00p 155.00p 6000
10/02/2022 155.00p 158.00p 150.00p 155.00p 9424
09/02/2022 155.00p 155.00p 149.00p 155.00p 9500
08/02/2022 157.50p 157.50p 152.00p 155.00p 19924
07/02/2022 158.50p 158.50p 155.00p 157.50p 50
04/02/2022 158.50p 158.50p 152.00p 158.50p 18000
03/02/2022 158.50p 158.50p 155.00p 158.50p 11652
02/02/2022 162.50p 162.50p 155.00p 158.50p 13837
01/02/2022 162.50p 162.50p 157.00p 162.50p 202
31/01/2022 161.50p 162.50p 161.50p 162.50p 16703
28/01/2022 162.50p 162.50p 157.00p 161.50p 11122
27/01/2022 162.50p 162.50p 157.00p 162.50p 2636
26/01/2022 162.50p 162.50p 157.00p 162.50p 5000
25/01/2022 162.50p 164.00p 157.00p 162.50p 8600
24/01/2022 162.50p 162.50p 157.00p 162.50p 4500
21/01/2022 162.50p 162.50p 151.00p 162.50p 5725
20/01/2022 162.50p 162.50p 157.66p 162.50p 9
19/01/2022 162.50p 162.50p 157.66p 162.50p 7023
18/01/2022 162.50p 162.50p 158.00p 162.50p 5000
17/01/2022 163.00p 163.00p 157.00p 163.00p 5000
14/01/2022 163.00p 163.00p 158.00p 163.00p 2889
13/01/2022 163.00p 163.00p 163.00p 163.00p 0
12/01/2022 163.00p 164.00p 163.00p 163.00p 198
10/01/2022 163.00p 163.00p 158.00p 163.00p 3000
07/01/2022 163.00p 163.00p 163.00p 163.00p 0
06/01/2022 163.00p 163.00p 158.00p 163.00p 11569
05/01/2022 163.00p 163.13p 162.42p 163.00p 19434
04/01/2022 164.50p 164.50p 163.00p 163.00p 0
31/12/2021 164.50p 164.50p 164.50p 164.50p 0
30/12/2021 164.50p 164.50p 157.94p 164.50p 5000
29/12/2021 164.50p 164.50p 159.00p 164.50p 7000
24/12/2021 164.50p 164.50p 164.50p 164.50p 0
23/12/2021 163.50p 169.00p 163.50p 164.50p 10000
22/12/2021 163.50p 163.50p 163.50p 163.50p 0
21/12/2021 164.00p 164.00p 159.00p 163.50p 8000
20/12/2021 164.00p 169.88p 159.98p 164.00p 764
17/12/2021 164.50p 164.50p 160.82p 164.50p 4048
16/12/2021 164.50p 164.50p 164.50p 164.50p 0
15/12/2021 164.50p 164.50p 160.82p 164.50p 6354
14/12/2021 164.50p 164.50p 160.00p 164.50p 10693
13/12/2021 165.00p 165.00p 160.00p 165.00p 6599
10/12/2021 165.00p 165.00p 161.60p 165.00p 1188
09/12/2021 165.00p 168.70p 165.00p 165.00p 19089
08/12/2021 166.00p 168.80p 162.00p 166.00p 16763
07/12/2021 166.00p 166.00p 166.00p 166.00p 0
06/12/2021 168.50p 168.50p 162.00p 166.00p 1373
03/12/2021 168.50p 168.50p 162.00p 166.00p 1950
02/12/2021 166.00p 166.00p 166.00p 166.00p 0
01/12/2021 166.00p 166.00p 162.00p 166.00p 3000
30/11/2021 166.00p 166.00p 162.40p 166.00p 3087
29/11/2021 166.00p 166.00p 166.00p 166.00p 0
26/11/2021 166.00p 168.32p 163.00p 166.00p 7500
25/11/2021 168.50p 168.50p 166.00p 166.00p 0
24/11/2021 168.50p 176.00p 165.38p 168.50p 5648
23/11/2021 168.50p 168.50p 168.50p 168.50p 0
22/11/2021 168.00p 174.00p 165.36p 168.50p 6349
19/11/2021 168.00p 168.00p 165.30p 168.00p 5023
18/11/2021 168.00p 168.00p 168.00p 168.00p 0
17/11/2021 165.00p 168.00p 165.00p 168.00p 0
16/11/2021 165.00p 165.00p 165.00p 165.00p 0

*Close Price adjusted for both dividends and splits