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
27/09/2017 130.00p 130.00p 130.00p 130.00p 3326
26/09/2017 130.00p 130.00p 130.00p 130.00p 983
25/09/2017 130.00p 130.00p 130.00p 130.00p 14341
22/09/2017 129.50p 130.00p 129.50p 130.00p 9981
21/09/2017 129.50p 129.50p 129.50p 129.50p 7807
20/09/2017 131.50p 131.50p 129.00p 129.50p 29481
19/09/2017 135.25p 135.25p 131.50p 131.50p 66391
18/09/2017 134.75p 135.25p 134.50p 135.25p 5845
15/09/2017 134.50p 134.50p 134.50p 134.50p 14052
14/09/2017 134.50p 134.50p 134.50p 134.50p 23031
13/09/2017 137.00p 137.00p 134.50p 134.50p 46426
12/09/2017 137.00p 137.50p 137.00p 137.00p 38966
11/09/2017 136.50p 137.00p 135.00p 137.00p 49312
08/09/2017 134.75p 138.00p 134.75p 135.00p 1401
07/09/2017 126.50p 133.00p 126.50p 133.00p 396
06/09/2017 124.00p 124.00p 123.50p 123.50p 10985
05/09/2017 124.50p 124.50p 124.00p 124.00p 11957
04/09/2017 124.50p 125.50p 124.50p 124.50p 0
01/09/2017 126.50p 126.50p 125.50p 125.50p 34310
31/08/2017 127.00p 127.50p 126.50p 126.50p 14125
30/08/2017 128.50p 128.50p 127.50p 127.50p 12500
29/08/2017 130.50p 130.50p 128.50p 128.50p 24586
25/08/2017 128.00p 130.50p 128.00p 130.50p 28309
24/08/2017 127.00p 128.00p 127.00p 128.00p 21158
23/08/2017 125.50p 127.00p 125.50p 127.00p 26264
22/08/2017 121.38p 125.50p 121.38p 125.50p 43841
21/08/2017 121.38p 121.38p 121.38p 121.38p 3188
18/08/2017 120.50p 121.50p 120.50p 121.38p 14440
17/08/2017 120.50p 120.50p 120.50p 120.50p 11000
16/08/2017 121.00p 121.00p 120.50p 120.50p 7227
15/08/2017 121.00p 121.00p 121.00p 121.00p 4096
14/08/2017 121.88p 121.88p 121.00p 121.00p 4997
11/08/2017 121.25p 122.25p 121.25p 121.88p 13973
10/08/2017 121.25p 121.25p 121.25p 121.25p 11117
09/08/2017 121.25p 121.25p 121.25p 121.25p 4047
08/08/2017 118.00p 121.25p 118.00p 121.25p 43015
07/08/2017 118.00p 118.00p 118.00p 118.00p 14073
04/08/2017 118.00p 118.00p 118.00p 118.00p 7656
03/08/2017 118.00p 118.00p 118.00p 118.00p 0
02/08/2017 118.00p 118.00p 118.00p 118.00p 52851
01/08/2017 117.50p 118.00p 117.50p 118.00p 16000
31/07/2017 117.50p 117.50p 117.50p 117.50p 2000
28/07/2017 117.50p 117.50p 117.50p 117.50p 3000
27/07/2017 117.50p 117.50p 117.50p 117.50p 0
26/07/2017 117.50p 117.50p 117.50p 117.50p 4600
25/07/2017 116.50p 117.50p 116.50p 117.50p 13005
24/07/2017 114.50p 116.50p 114.00p 116.50p 7401
21/07/2017 114.00p 114.00p 114.00p 114.00p 7079
20/07/2017 114.00p 114.50p 114.00p 114.00p 13827
19/07/2017 117.50p 117.50p 114.50p 114.50p 24869
18/07/2017 120.25p 120.25p 117.50p 117.50p 12716
17/07/2017 120.25p 120.25p 120.25p 120.25p 10000
14/07/2017 120.25p 120.25p 120.25p 120.25p 216
13/07/2017 120.25p 120.25p 120.25p 120.25p 3800
12/07/2017 120.25p 120.25p 120.25p 120.25p 410
11/07/2017 120.25p 120.25p 120.25p 120.25p 1600
10/07/2017 120.25p 120.25p 120.25p 120.25p 2500
07/07/2017 120.25p 120.25p 120.25p 120.25p 0
06/07/2017 120.25p 120.25p 120.25p 120.25p 2000
05/07/2017 120.25p 120.25p 120.25p 120.25p 0
04/07/2017 120.25p 120.25p 120.25p 120.25p 3500
03/07/2017 120.25p 120.25p 120.25p 120.25p 3500
30/06/2017 120.25p 120.25p 120.25p 120.25p 3429
29/06/2017 120.25p 121.00p 120.25p 120.25p 16210
28/06/2017 121.75p 121.75p 120.50p 121.00p 5863
27/06/2017 121.75p 121.75p 121.75p 121.75p 0
26/06/2017 122.00p 122.00p 121.75p 121.75p 27964
23/06/2017 122.00p 122.00p 121.50p 122.00p 5000
22/06/2017 121.50p 125.00p 121.50p 121.50p 0
21/06/2017 125.00p 125.00p 125.00p 125.00p 0
20/06/2017 124.50p 125.00p 124.50p 125.00p 0
19/06/2017 124.50p 124.50p 124.50p 124.50p 0
16/06/2017 124.25p 125.75p 124.25p 124.50p 194
15/06/2017 125.00p 125.00p 123.00p 123.75p 27493
14/06/2017 125.00p 128.00p 125.00p 125.00p 31000
13/06/2017 125.00p 126.00p 125.00p 125.00p 4715
12/06/2017 125.00p 125.00p 125.00p 125.00p 0
09/06/2017 124.50p 127.00p 122.00p 125.00p 32859
08/06/2017 124.75p 125.00p 124.50p 124.50p 10000
07/06/2017 125.00p 125.44p 123.00p 124.75p 4096
06/06/2017 125.00p 125.00p 123.04p 125.00p 9474
05/06/2017 125.00p 126.96p 125.00p 125.00p 2357
02/06/2017 125.00p 125.00p 125.00p 125.00p 0
01/06/2017 125.00p 126.96p 123.04p 125.00p 5490
31/05/2017 125.00p 125.00p 123.04p 125.00p 4281
30/05/2017 125.00p 127.00p 124.50p 125.00p 35930
26/05/2017 125.00p 125.00p 122.00p 125.00p 50852
25/05/2017 125.00p 126.49p 123.04p 125.00p 55706
24/05/2017 123.50p 126.96p 121.00p 125.00p 57157
23/05/2017 123.50p 124.00p 123.50p 123.50p 0
22/05/2017 124.00p 124.60p 124.00p 124.00p 12800
19/05/2017 117.75p 125.00p 117.75p 124.25p 81621
18/05/2017 117.75p 117.75p 116.00p 117.75p 3508
17/05/2017 117.75p 120.00p 115.50p 117.75p 42514
16/05/2017 117.50p 117.75p 116.00p 117.75p 2787
15/05/2017 116.00p 117.75p 115.01p 117.25p 19183
12/05/2017 114.75p 115.43p 114.75p 114.75p 2000
11/05/2017 114.75p 114.75p 114.75p 114.75p 0
10/05/2017 114.50p 116.95p 113.63p 114.75p 5275
09/05/2017 114.50p 116.95p 113.25p 114.50p 5647
08/05/2017 114.50p 114.50p 112.55p 114.50p 5067
05/05/2017 114.50p 114.75p 114.50p 114.50p 0
04/05/2017 114.75p 114.75p 114.11p 114.75p 4000
03/05/2017 114.75p 114.75p 112.50p 114.75p 24174
02/05/2017 114.25p 118.00p 114.11p 114.75p 20591
28/04/2017 114.25p 114.25p 114.25p 114.25p 0
27/04/2017 114.25p 114.25p 113.50p 114.25p 3360
26/04/2017 114.00p 116.50p 114.00p 114.25p 30206
25/04/2017 113.00p 114.40p 111.00p 113.00p 25674
24/04/2017 113.00p 113.80p 112.00p 113.00p 18003
21/04/2017 113.00p 113.00p 112.00p 113.00p 5515
20/04/2017 113.00p 113.00p 113.00p 113.00p 0
19/04/2017 113.50p 114.00p 112.00p 113.00p 41283
18/04/2017 114.00p 114.25p 112.50p 113.50p 7000
13/04/2017 114.50p 116.10p 114.00p 114.00p 17153
12/04/2017 114.50p 116.45p 110.00p 115.00p 7884
11/04/2017 114.50p 114.50p 112.55p 114.50p 2000
10/04/2017 113.50p 117.00p 112.50p 114.50p 67873
07/04/2017 113.00p 114.91p 112.09p 113.50p 12000
06/04/2017 113.00p 114.96p 113.00p 113.00p 3000
05/04/2017 112.50p 114.96p 110.15p 113.00p 24236
04/04/2017 112.50p 112.75p 110.55p 112.50p 6977
03/04/2017 112.50p 112.75p 110.55p 112.50p 3353
31/03/2017 112.50p 112.74p 110.00p 112.50p 47006
30/03/2017 112.50p 113.90p 110.05p 112.50p 10958
29/03/2017 112.50p 113.90p 106.00p 112.50p 9843
28/03/2017 112.50p 112.75p 110.05p 112.50p 26573
27/03/2017 113.75p 114.83p 110.25p 112.75p 5026
24/03/2017 114.75p 115.79p 112.05p 114.25p 12839
23/03/2017 114.75p 116.30p 112.50p 114.75p 15152
22/03/2017 114.75p 116.32p 112.55p 114.75p 4665
21/03/2017 115.00p 117.37p 113.05p 115.25p 17662
20/03/2017 115.00p 116.70p 112.50p 115.00p 85354
17/03/2017 115.00p 116.75p 115.00p 115.00p 3000
16/03/2017 115.00p 116.80p 115.00p 115.00p 11849
15/03/2017 115.00p 117.00p 113.00p 115.50p 5879
14/03/2017 114.50p 116.50p 113.40p 115.00p 45199
13/03/2017 112.25p 116.50p 112.25p 114.50p 22660
10/03/2017 112.50p 113.95p 109.00p 112.00p 76817
09/03/2017 114.00p 114.00p 108.00p 112.50p 46563
08/03/2017 114.00p 114.49p 112.00p 114.00p 4321
07/03/2017 114.00p 114.60p 111.00p 114.00p 16516
06/03/2017 114.00p 114.60p 114.00p 114.00p 3510
03/03/2017 113.75p 114.87p 113.75p 113.75p 10231
02/03/2017 115.75p 115.75p 111.50p 113.75p 22553
01/03/2017 115.50p 116.40p 114.50p 115.75p 25372
28/02/2017 115.50p 116.49p 113.54p 115.50p 18956
27/02/2017 116.50p 117.50p 113.00p 115.50p 24950
24/02/2017 113.50p 119.05p 112.98p 116.50p 72368
23/02/2017 112.25p 112.82p 111.74p 112.50p 40299
22/02/2017 109.75p 113.00p 109.75p 112.25p 79155
21/02/2017 109.75p 110.87p 109.75p 109.75p 3000
20/02/2017 109.50p 111.95p 107.50p 109.75p 38321
17/02/2017 103.50p 110.00p 103.50p 109.50p 90768
16/02/2017 103.50p 103.50p 103.50p 103.50p 0
15/02/2017 103.50p 103.50p 103.50p 103.50p 0
14/02/2017 103.50p 103.50p 103.50p 103.50p 0
13/02/2017 102.50p 105.00p 102.10p 103.50p 17516
10/02/2017 102.50p 102.50p 102.10p 102.50p 50406
09/02/2017 102.50p 102.50p 102.00p 102.50p 116333
08/02/2017 102.50p 102.50p 102.50p 102.50p 0
07/02/2017 102.50p 104.95p 102.50p 102.50p 476
06/02/2017 102.50p 102.50p 102.50p 102.50p 0
03/02/2017 101.50p 102.97p 101.50p 102.50p 6809
02/02/2017 101.50p 101.55p 101.50p 101.50p 21064
01/02/2017 101.50p 101.55p 101.50p 101.50p 1339
31/01/2017 101.50p 101.50p 101.50p 101.50p 0
30/01/2017 101.50p 101.55p 100.00p 101.50p 9500
27/01/2017 101.50p 101.50p 101.10p 101.50p 659
26/01/2017 101.50p 101.50p 101.10p 101.50p 2709
25/01/2017 100.75p 101.50p 100.75p 101.50p 7183
24/01/2017 100.50p 100.75p 100.50p 100.75p 0
23/01/2017 100.50p 103.00p 100.50p 100.50p 2500
20/01/2017 100.50p 100.50p 100.50p 100.50p 0
19/01/2017 100.50p 102.00p 100.50p 100.50p 10000
18/01/2017 100.50p 100.50p 99.59p 100.50p 6050
17/01/2017 101.00p 102.80p 100.50p 100.50p 20000
16/01/2017 101.00p 101.00p 99.44p 101.00p 19221
13/01/2017 101.00p 102.40p 101.00p 101.00p 3300
12/01/2017 100.75p 102.00p 100.75p 101.00p 11600
11/01/2017 100.75p 102.32p 100.75p 100.75p 18
10/01/2017 100.75p 102.00p 100.75p 100.75p 20000
09/01/2017 100.75p 102.00p 99.05p 100.75p 16512
06/01/2017 100.75p 101.42p 95.45p 100.75p 23188
05/01/2017 100.00p 102.00p 98.55p 100.75p 37228
04/01/2017 100.00p 100.00p 98.40p 100.00p 18322
03/01/2017 100.00p 100.00p 98.50p 100.00p 5000
30/12/2016 100.00p 100.00p 98.52p 100.00p 1674
29/12/2016 99.50p 102.00p 98.52p 100.00p 4584
28/12/2016 99.50p 101.00p 97.55p 99.50p 13500
23/12/2016 99.50p 99.50p 97.75p 99.50p 2388
22/12/2016 99.50p 102.00p 99.50p 99.50p 1000
21/12/2016 99.50p 99.50p 99.50p 99.50p 0
20/12/2016 99.50p 101.20p 97.05p 99.50p 30232
19/12/2016 99.50p 101.20p 97.76p 99.50p 3095
16/12/2016 99.50p 101.20p 99.50p 99.50p 992
15/12/2016 99.50p 101.00p 99.50p 99.50p 3500
14/12/2016 99.50p 101.20p 99.50p 99.50p 500
13/12/2016 99.50p 101.20p 97.50p 99.50p 13015
12/12/2016 99.50p 100.00p 97.00p 99.50p 81143

*Close Price adjusted for both dividends and splits