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
09/12/2016 99.50p 99.50p 97.05p 99.50p 1711
08/12/2016 99.50p 99.50p 99.50p 99.50p 0
07/12/2016 99.50p 99.50p 99.50p 99.50p 0
06/12/2016 100.00p 100.00p 98.00p 99.50p 37528
05/12/2016 100.50p 100.50p 98.00p 100.00p 13649
02/12/2016 101.00p 101.00p 101.00p 101.00p 0
01/12/2016 101.75p 102.52p 100.30p 101.00p 79712
30/11/2016 102.25p 103.50p 100.44p 102.00p 60471
29/11/2016 101.50p 103.40p 101.06p 102.25p 23137
28/11/2016 101.50p 103.52p 99.00p 101.50p 34651
25/11/2016 102.25p 104.01p 100.00p 101.50p 16845
24/11/2016 102.25p 104.01p 100.00p 102.25p 12177
23/11/2016 102.25p 104.01p 100.31p 102.25p 3774
22/11/2016 98.00p 104.20p 96.00p 102.25p 66178
21/11/2016 98.00p 98.99p 96.00p 98.00p 6244
18/11/2016 93.00p 99.00p 93.00p 98.00p 30513
17/11/2016 90.25p 91.94p 90.00p 90.00p 1000
16/11/2016 90.25p 90.25p 90.25p 90.25p 0
15/11/2016 90.25p 90.50p 88.50p 90.25p 38921
14/11/2016 90.25p 90.25p 89.56p 90.25p 10000
11/11/2016 89.75p 92.00p 89.55p 90.25p 10656
10/11/2016 88.50p 90.00p 88.50p 89.75p 5000
09/11/2016 88.50p 88.50p 87.03p 88.50p 145
08/11/2016 90.50p 90.50p 89.36p 90.50p 4811
07/11/2016 90.50p 91.55p 89.03p 90.50p 25589
04/11/2016 92.00p 92.00p 89.00p 90.50p 5218
03/11/2016 92.00p 92.00p 92.00p 92.00p 0
02/11/2016 92.00p 92.00p 92.00p 92.00p 0
01/11/2016 92.00p 92.00p 90.04p 92.00p 485
31/10/2016 92.00p 92.00p 90.00p 92.00p 5621
28/10/2016 92.00p 93.40p 90.04p 92.00p 1099
27/10/2016 92.00p 93.40p 92.00p 92.00p 5000
26/10/2016 92.00p 92.00p 90.04p 92.00p 565
25/10/2016 92.50p 92.50p 90.00p 92.00p 7000
24/10/2016 92.50p 92.50p 92.50p 92.50p 0
21/10/2016 92.50p 92.50p 92.50p 92.50p 0
20/10/2016 92.50p 93.99p 90.05p 92.50p 11253
19/10/2016 92.50p 93.99p 90.05p 92.50p 11233
18/10/2016 92.50p 92.50p 90.00p 92.50p 3131
17/10/2016 92.50p 92.50p 90.00p 92.50p 14501
14/10/2016 92.50p 92.50p 90.00p 92.50p 11051
13/10/2016 92.50p 92.50p 92.50p 92.50p 0
12/10/2016 93.00p 93.50p 91.00p 92.50p 47932
11/10/2016 93.00p 93.00p 91.50p 93.00p 55300
10/10/2016 93.00p 94.00p 92.20p 93.00p 14527
07/10/2016 93.00p 93.00p 93.00p 93.00p 0
06/10/2016 93.00p 93.00p 93.00p 93.00p 0
05/10/2016 93.00p 93.00p 91.00p 93.00p 7650
04/10/2016 93.00p 93.00p 92.20p 93.00p 5500
03/10/2016 92.50p 94.00p 91.64p 93.00p 5186
30/09/2016 92.50p 92.50p 92.50p 92.50p 0
29/09/2016 92.50p 92.50p 91.48p 92.50p 494
28/09/2016 92.50p 92.50p 91.48p 92.50p 13005
27/09/2016 91.00p 93.00p 89.44p 92.50p 29572
26/09/2016 91.00p 92.80p 89.44p 91.00p 11512
23/09/2016 91.00p 91.50p 89.04p 91.00p 18324
22/09/2016 90.50p 92.67p 89.04p 91.00p 54983
21/09/2016 91.50p 91.50p 89.50p 90.75p 19251
20/09/2016 91.50p 91.50p 90.33p 91.50p 2000
19/09/2016 91.50p 91.50p 90.00p 91.50p 21416
16/09/2016 91.50p 91.50p 91.50p 91.50p 0
15/09/2016 92.25p 92.25p 90.00p 91.50p 2000
14/09/2016 92.25p 94.00p 92.25p 92.25p 556
13/09/2016 92.25p 92.25p 92.25p 92.25p 0
12/09/2016 92.25p 92.50p 92.25p 92.25p 0
09/09/2016 92.50p 94.45p 91.00p 92.50p 12379
08/09/2016 92.75p 92.75p 90.55p 92.50p 10610
07/09/2016 92.75p 92.75p 92.75p 92.75p 0
06/09/2016 92.75p 92.75p 92.75p 92.75p 0
05/09/2016 92.75p 92.75p 91.63p 92.75p 5000
02/09/2016 92.75p 92.75p 92.75p 92.75p 0
01/09/2016 92.75p 92.75p 91.00p 92.75p 2199
31/08/2016 93.25p 95.00p 92.33p 93.50p 30224
30/08/2016 93.25p 93.25p 91.65p 93.25p 1656
26/08/2016 94.75p 94.75p 92.50p 93.25p 12950
25/08/2016 94.75p 96.20p 93.04p 94.75p 17336
24/08/2016 94.75p 96.50p 93.50p 94.75p 78356
23/08/2016 88.00p 96.50p 88.00p 94.75p 68681
22/08/2016 86.75p 88.00p 86.48p 88.00p 7346
19/08/2016 85.00p 88.00p 85.00p 86.75p 35756
18/08/2016 84.25p 85.30p 82.50p 84.25p 26011
17/08/2016 84.25p 85.65p 84.25p 84.25p 5000
16/08/2016 83.50p 84.75p 83.50p 84.25p 27000
15/08/2016 83.00p 83.50p 82.00p 83.50p 21693
12/08/2016 83.00p 83.00p 82.20p 83.00p 5022
11/08/2016 83.50p 84.37p 82.00p 83.00p 11132
10/08/2016 84.00p 84.52p 81.00p 83.50p 83006
09/08/2016 85.00p 85.00p 82.00p 84.00p 22250
08/08/2016 85.00p 85.00p 83.00p 85.00p 3882
05/08/2016 85.00p 85.00p 85.00p 85.00p 0
04/08/2016 85.00p 85.00p 85.00p 85.00p 0
03/08/2016 85.50p 85.50p 83.00p 85.00p 15925
02/08/2016 85.50p 85.50p 83.00p 85.50p 7072
01/08/2016 86.50p 86.50p 85.00p 85.50p 3180
29/07/2016 86.50p 86.50p 85.00p 86.50p 5000
28/07/2016 87.75p 87.75p 85.50p 86.50p 15544
27/07/2016 87.75p 87.75p 85.50p 87.75p 16998
26/07/2016 86.75p 88.00p 85.50p 87.75p 26084
25/07/2016 87.75p 89.77p 85.50p 86.75p 11619
22/07/2016 87.75p 87.80p 87.75p 87.75p 3104
21/07/2016 87.75p 89.77p 85.97p 87.75p 12642
20/07/2016 87.75p 90.00p 86.50p 87.75p 11541
19/07/2016 83.50p 89.00p 83.50p 87.50p 20277
18/07/2016 83.00p 84.50p 83.00p 83.50p 6500
15/07/2016 81.50p 84.50p 81.50p 83.00p 8000
14/07/2016 80.00p 84.00p 79.00p 81.50p 18216
13/07/2016 80.00p 80.00p 79.00p 80.00p 4336
12/07/2016 79.00p 83.00p 77.20p 79.25p 40843
11/07/2016 76.75p 80.00p 75.00p 79.00p 103982
08/07/2016 76.75p 77.00p 76.75p 76.75p 6493
07/07/2016 76.75p 78.00p 74.54p 76.75p 15310
06/07/2016 81.50p 82.00p 75.00p 76.75p 115629
05/07/2016 82.75p 82.75p 80.00p 81.50p 8834
04/07/2016 82.75p 82.75p 78.00p 82.75p 5657
01/07/2016 82.75p 83.87p 82.75p 82.75p 2980
30/06/2016 82.50p 83.50p 81.63p 82.75p 29974
29/06/2016 82.75p 83.00p 81.00p 83.00p 2854
28/06/2016 83.25p 83.42p 80.00p 82.75p 21535
27/06/2016 85.50p 85.50p 82.00p 83.25p 28721
24/06/2016 85.50p 85.50p 84.00p 85.50p 9808
23/06/2016 89.00p 89.00p 89.00p 89.00p 0
22/06/2016 88.00p 89.00p 87.25p 89.00p 4080
21/06/2016 86.00p 89.00p 86.00p 87.50p 11222
20/06/2016 86.00p 86.30p 85.91p 86.00p 12154
17/06/2016 83.00p 86.50p 83.00p 86.00p 89262
16/06/2016 84.00p 84.00p 81.00p 83.00p 7500
15/06/2016 84.00p 84.49p 83.40p 84.00p 5135
14/06/2016 84.00p 84.50p 82.44p 84.00p 20479
13/06/2016 85.75p 85.95p 82.00p 83.50p 41401
10/06/2016 86.00p 86.90p 86.00p 86.00p 500
09/06/2016 86.00p 86.00p 85.10p 86.00p 15885
08/06/2016 86.25p 87.00p 85.24p 86.00p 43256
07/06/2016 86.25p 86.25p 85.58p 86.25p 816
06/06/2016 86.25p 86.25p 86.25p 86.25p 0
03/06/2016 86.25p 86.25p 86.03p 86.25p 6031
02/06/2016 86.25p 86.25p 85.58p 86.25p 7057
01/06/2016 86.00p 86.93p 85.58p 86.25p 22325
31/05/2016 85.00p 86.00p 85.00p 86.00p 3207
27/05/2016 85.00p 85.00p 83.70p 85.00p 4888
26/05/2016 85.00p 85.00p 83.64p 85.00p 1713
25/05/2016 85.00p 85.00p 83.64p 85.00p 2531
24/05/2016 85.00p 85.19p 85.00p 85.00p 17000
23/05/2016 85.00p 85.20p 85.00p 85.00p 286
20/05/2016 86.50p 86.50p 83.50p 85.00p 24446
19/05/2016 86.50p 86.50p 85.00p 86.50p 7
18/05/2016 86.50p 86.50p 85.00p 86.50p 473
17/05/2016 86.50p 89.54p 86.50p 86.50p 11157
16/05/2016 86.50p 86.65p 85.00p 86.50p 3463
13/05/2016 86.50p 86.50p 86.50p 86.50p 0
12/05/2016 86.50p 86.65p 86.50p 86.50p 1124
11/05/2016 88.25p 89.13p 85.00p 86.50p 36728
10/05/2016 88.25p 89.07p 87.03p 88.25p 8781
09/05/2016 88.25p 88.25p 87.50p 88.25p 3448
06/05/2016 88.25p 88.25p 88.25p 88.25p 0
05/05/2016 88.25p 88.25p 87.00p 88.25p 5703
04/05/2016 88.25p 88.25p 88.25p 88.25p 0
03/05/2016 88.50p 89.75p 85.00p 88.25p 35329
29/04/2016 88.50p 88.50p 87.00p 88.50p 15922
28/04/2016 88.50p 90.00p 87.00p 88.50p 33082
27/04/2016 88.50p 90.00p 88.50p 88.50p 1539
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

*Close Price adjusted for both dividends and splits