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
15/05/2015 66.00p 66.00p 65.01p 66.00p 5693
14/05/2015 66.00p 66.00p 65.01p 66.00p 734
13/05/2015 66.00p 66.00p 65.00p 66.00p 40873
12/05/2015 66.00p 66.00p 66.00p 66.00p 0
11/05/2015 66.00p 66.00p 66.00p 66.00p 0
08/05/2015 66.00p 67.00p 65.00p 66.00p 45460
07/05/2015 66.00p 66.00p 65.01p 66.00p 2383
06/05/2015 66.00p 66.00p 66.00p 66.00p 0
05/05/2015 66.00p 66.00p 65.01p 66.00p 1212
01/05/2015 66.00p 66.00p 65.31p 66.00p 20241
30/04/2015 66.00p 66.99p 65.00p 66.00p 61669
29/04/2015 66.00p 66.00p 65.01p 66.00p 3139
28/04/2015 66.00p 66.00p 65.01p 66.00p 1792
27/04/2015 66.00p 66.70p 66.00p 66.00p 10000
24/04/2015 66.00p 66.00p 66.00p 66.00p 0
23/04/2015 66.00p 66.00p 65.00p 66.00p 49496
22/04/2015 66.00p 66.00p 66.00p 66.00p 0
21/04/2015 66.00p 66.00p 66.00p 66.00p 0
20/04/2015 66.50p 66.50p 65.00p 66.00p 15090
17/04/2015 68.00p 68.00p 66.50p 66.50p 14988
16/04/2015 68.00p 68.00p 67.02p 68.00p 10448
15/04/2015 68.00p 68.00p 67.00p 68.00p 34077
14/04/2015 68.00p 68.98p 64.50p 68.00p 101337
13/04/2015 66.50p 68.00p 65.75p 68.00p 11137
10/04/2015 66.50p 67.97p 65.96p 66.50p 5656
09/04/2015 66.50p 67.97p 65.00p 66.50p 116847
08/04/2015 66.50p 66.50p 66.50p 66.50p 0
07/04/2015 66.50p 66.50p 65.10p 66.50p 4675
02/04/2015 65.25p 67.50p 65.25p 66.50p 8500
01/04/2015 63.50p 65.25p 62.75p 65.25p 23656
31/03/2015 63.50p 65.00p 62.36p 63.50p 41222
30/03/2015 63.50p 64.49p 62.36p 63.50p 47289
27/03/2015 63.50p 64.49p 62.01p 63.50p 3084
26/03/2015 62.75p 64.50p 62.00p 63.50p 67275
25/03/2015 63.25p 63.33p 62.40p 62.75p 21759
24/03/2015 66.00p 66.00p 62.50p 63.25p 192091
23/03/2015 66.25p 66.62p 65.25p 66.00p 8997
20/03/2015 66.25p 66.25p 65.50p 66.25p 1624
19/03/2015 66.50p 66.50p 65.00p 66.25p 8099
18/03/2015 66.00p 67.00p 64.50p 66.50p 10335
17/03/2015 66.00p 66.00p 64.50p 66.00p 71199
16/03/2015 66.50p 67.49p 65.00p 66.00p 7905
13/03/2015 67.50p 68.99p 66.00p 66.50p 27631
12/03/2015 67.50p 67.50p 65.50p 67.50p 10000
11/03/2015 67.50p 67.50p 66.50p 67.50p 32513
10/03/2015 67.50p 68.99p 67.50p 67.50p 10000
09/03/2015 68.50p 68.50p 66.50p 67.50p 38346
06/03/2015 70.50p 70.50p 67.50p 68.50p 82394
05/03/2015 70.50p 72.00p 70.00p 70.50p 23163
04/03/2015 69.50p 72.00p 69.00p 70.50p 15630
03/03/2015 69.50p 71.00p 69.20p 69.50p 23080
02/03/2015 69.50p 70.64p 68.11p 69.50p 8079
27/02/2015 64.50p 70.35p 64.50p 69.25p 163011
26/02/2015 63.50p 66.00p 62.00p 64.50p 26554
25/02/2015 61.75p 66.00p 61.75p 63.50p 57500
24/02/2015 61.75p 63.00p 61.00p 61.75p 24709
23/02/2015 60.50p 63.00p 59.60p 61.75p 13631
20/02/2015 60.50p 60.50p 59.60p 60.50p 4663
19/02/2015 59.50p 61.54p 59.50p 60.50p 31196
18/02/2015 59.50p 60.99p 58.50p 59.50p 3723
17/02/2015 59.50p 60.39p 58.50p 59.50p 11368
16/02/2015 59.50p 60.00p 58.10p 59.50p 9825
13/02/2015 57.25p 60.00p 57.25p 59.50p 69330
12/02/2015 57.25p 57.25p 56.88p 57.25p 11638
11/02/2015 57.25p 57.25p 56.88p 57.25p 18085
10/02/2015 57.50p 57.50p 56.50p 57.25p 3103
09/02/2015 57.50p 57.50p 57.50p 57.50p 0
06/02/2015 57.50p 58.00p 56.88p 57.50p 27334
05/02/2015 57.50p 57.50p 56.88p 57.50p 2988
04/02/2015 57.50p 57.50p 56.88p 57.50p 5653
03/02/2015 57.50p 57.50p 56.60p 57.50p 601
02/02/2015 57.50p 57.50p 56.75p 57.50p 6073
30/01/2015 57.75p 58.24p 56.50p 57.50p 26883
29/01/2015 55.50p 59.00p 55.50p 57.75p 100474
28/01/2015 55.75p 55.75p 54.00p 55.50p 12766
27/01/2015 55.75p 55.90p 54.71p 55.75p 10576
26/01/2015 55.75p 55.99p 54.50p 55.75p 26109
23/01/2015 55.50p 55.99p 55.00p 55.75p 35755
22/01/2015 55.50p 55.50p 55.50p 55.50p 0
21/01/2015 55.50p 55.99p 54.01p 55.50p 9999
20/01/2015 55.50p 55.50p 55.50p 55.50p 0
19/01/2015 55.50p 55.50p 54.50p 55.50p 17490
16/01/2015 55.50p 55.50p 54.90p 55.50p 1538
15/01/2015 55.00p 55.50p 54.50p 55.50p 645
14/01/2015 55.00p 56.00p 53.75p 55.00p 21965
13/01/2015 55.00p 55.00p 55.00p 55.00p 0
12/01/2015 54.75p 55.00p 53.65p 55.00p 1290
09/01/2015 54.75p 55.83p 54.75p 54.75p 12000
08/01/2015 54.50p 54.75p 54.25p 54.75p 47000
07/01/2015 54.50p 54.80p 53.00p 54.50p 53261
06/01/2015 54.50p 54.50p 53.90p 54.50p 2117
05/01/2015 54.50p 54.50p 54.50p 54.50p 0
02/01/2015 54.50p 54.50p 53.00p 54.50p 6046
31/12/2014 54.50p 55.90p 53.90p 54.50p 12572
30/12/2014 54.50p 55.67p 53.90p 54.50p 2927
29/12/2014 54.50p 54.50p 54.50p 54.50p 0
24/12/2014 54.50p 55.69p 53.00p 54.50p 31524
23/12/2014 54.50p 56.00p 53.11p 54.50p 44366
22/12/2014 54.50p 55.70p 54.50p 54.50p 5000
19/12/2014 54.50p 54.50p 53.11p 54.50p 5244
18/12/2014 54.50p 55.00p 53.11p 54.50p 58500
17/12/2014 54.50p 54.50p 53.11p 54.50p 8389
16/12/2014 54.50p 54.50p 53.11p 54.50p 32752
15/12/2014 54.50p 55.36p 53.80p 54.50p 43000
12/12/2014 54.50p 54.50p 53.11p 54.50p 14145
11/12/2014 54.50p 54.50p 53.11p 54.50p 10030
10/12/2014 54.50p 54.50p 53.00p 54.50p 62247
09/12/2014 54.50p 54.50p 53.21p 54.50p 682
08/12/2014 54.50p 54.50p 53.21p 54.50p 27380
05/12/2014 54.50p 54.50p 54.50p 54.50p 0
04/12/2014 54.50p 55.51p 53.25p 54.50p 25323
03/12/2014 52.50p 55.00p 52.50p 54.25p 16000
02/12/2014 52.00p 54.00p 51.93p 52.50p 15351
01/12/2014 51.13p 52.74p 50.10p 52.00p 43258
28/11/2014 51.13p 51.13p 50.02p 51.13p 7476
27/11/2014 51.13p 51.50p 49.75p 51.13p 48000
26/11/2014 51.13p 51.13p 49.75p 51.13p 18978
25/11/2014 51.25p 52.24p 50.30p 51.00p 44730
24/11/2014 50.75p 52.00p 50.10p 51.25p 29188
21/11/2014 48.75p 51.50p 48.75p 50.75p 32664
20/11/2014 48.63p 48.63p 48.10p 48.63p 2801
19/11/2014 48.63p 48.63p 48.00p 48.63p 1503
18/11/2014 48.63p 48.63p 47.69p 48.63p 883
17/11/2014 48.50p 49.00p 47.35p 48.63p 10916
14/11/2014 47.25p 50.00p 47.25p 48.50p 16569
13/11/2014 48.50p 48.50p 48.50p 48.50p 0
12/11/2014 48.50p 48.50p 47.00p 48.50p 4791
11/11/2014 48.50p 48.50p 48.50p 48.50p 0
10/11/2014 48.50p 49.90p 48.50p 48.50p 14000
07/11/2014 48.50p 49.90p 48.50p 48.50p 55988
06/11/2014 48.50p 48.50p 47.10p 48.50p 2803
05/11/2014 48.50p 48.50p 47.25p 48.50p 8455
04/11/2014 48.50p 48.50p 48.50p 48.50p 0
03/11/2014 48.50p 48.50p 47.10p 48.50p 8834
31/10/2014 48.50p 52.64p 47.25p 48.50p 25904
30/10/2014 48.50p 48.50p 48.50p 48.50p 60000
29/10/2014 48.50p 48.50p 47.25p 48.50p 1491
28/10/2014 48.50p 48.50p 48.50p 48.50p 0
27/10/2014 48.50p 48.50p 48.50p 48.50p 10000
24/10/2014 48.50p 49.40p 47.00p 48.50p 22917
23/10/2014 48.50p 48.95p 47.25p 48.50p 46997
22/10/2014 48.50p 48.95p 48.50p 48.50p 4600
21/10/2014 49.25p 49.25p 47.00p 48.50p 1227
20/10/2014 49.00p 49.49p 47.00p 49.25p 63711
17/10/2014 49.25p 49.25p 48.00p 49.00p 10569
16/10/2014 49.50p 49.50p 48.00p 49.25p 24410
15/10/2014 49.50p 49.50p 49.50p 49.50p 0
14/10/2014 49.50p 50.00p 49.50p 49.50p 3245
13/10/2014 49.75p 50.49p 48.00p 49.75p 15828
10/10/2014 50.75p 50.75p 48.00p 50.25p 31207
09/10/2014 51.00p 51.00p 50.00p 51.00p 3717
08/10/2014 51.00p 51.50p 51.00p 51.00p 0
07/10/2014 51.50p 51.50p 50.50p 51.50p 3882
06/10/2014 52.25p 52.25p 51.00p 51.50p 17400
03/10/2014 52.25p 52.25p 51.50p 52.25p 8914
02/10/2014 52.25p 52.25p 51.00p 52.25p 21394
01/10/2014 52.25p 52.47p 51.50p 52.25p 23037
30/09/2014 52.25p 52.25p 51.50p 52.25p 6825
29/09/2014 52.25p 52.50p 51.50p 52.25p 17845
26/09/2014 53.00p 53.00p 52.00p 52.25p 74389
25/09/2014 53.50p 54.00p 51.25p 53.00p 45267
24/09/2014 53.50p 53.50p 52.00p 53.50p 14848
23/09/2014 53.50p 53.50p 50.50p 53.50p 23653
22/09/2014 53.50p 53.50p 52.00p 53.50p 2061
19/09/2014 53.50p 53.50p 52.00p 53.50p 52288
18/09/2014 53.50p 53.50p 53.50p 53.50p 0
17/09/2014 53.50p 53.50p 52.51p 53.50p 17240
16/09/2014 53.50p 53.50p 51.50p 53.50p 27573
15/09/2014 53.50p 55.00p 52.51p 53.50p 9106
12/09/2014 54.00p 54.00p 53.00p 53.50p 11924
11/09/2014 54.00p 54.00p 54.00p 54.00p 0
10/09/2014 54.00p 54.00p 53.99p 54.00p 10000
09/09/2014 54.00p 54.00p 53.00p 54.00p 85888
08/09/2014 54.00p 54.00p 54.00p 54.00p 7000
05/09/2014 54.00p 54.00p 53.02p 54.00p 13321
04/09/2014 54.00p 54.00p 53.02p 54.00p 38374
03/09/2014 54.00p 54.00p 53.00p 53.25p 50855
02/09/2014 54.50p 54.50p 53.00p 54.00p 77765
01/09/2014 54.50p 54.50p 53.11p 54.50p 74607
29/08/2014 54.25p 55.40p 53.11p 54.25p 64841
28/08/2014 54.25p 54.25p 53.11p 54.25p 9283
27/08/2014 54.25p 54.25p 53.01p 54.25p 8836
26/08/2014 54.50p 54.75p 52.75p 54.50p 66408
22/08/2014 54.50p 54.50p 53.13p 54.50p 1251
21/08/2014 54.00p 55.00p 54.00p 54.50p 117066
20/08/2014 54.00p 54.58p 53.01p 54.00p 15010
19/08/2014 54.00p 54.00p 53.11p 54.00p 21811
18/08/2014 54.00p 54.00p 53.11p 54.00p 66500
15/08/2014 54.50p 54.50p 53.00p 54.00p 57904
14/08/2014 54.00p 54.00p 52.99p 53.75p 30088
13/08/2014 54.00p 54.00p 53.00p 54.00p 19439
12/08/2014 54.00p 54.13p 54.00p 54.00p 72
11/08/2014 54.00p 54.00p 53.00p 54.00p 5196
08/08/2014 54.00p 54.00p 54.00p 54.00p 0
07/08/2014 54.00p 54.00p 53.20p 54.00p 6110
06/08/2014 54.00p 54.00p 53.75p 54.00p 25500
05/08/2014 54.50p 54.50p 53.00p 54.00p 52128
04/08/2014 54.50p 54.50p 52.00p 54.50p 37291
01/08/2014 54.50p 54.50p 52.00p 54.50p 19219
31/07/2014 54.50p 54.50p 53.00p 54.50p 2500

*Close Price adjusted for both dividends and splits