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
30/07/2014 54.50p 54.50p 53.00p 54.50p 0
29/07/2014 54.00p 54.50p 53.00p 54.50p 20709
28/07/2014 54.00p 54.00p 53.05p 54.00p 26619
25/07/2014 54.00p 54.00p 53.05p 54.00p 5568
24/07/2014 54.00p 54.14p 54.00p 54.00p 53802
23/07/2014 54.00p 54.33p 53.05p 54.00p 15528
22/07/2014 54.00p 54.00p 53.25p 54.00p 29113
21/07/2014 54.00p 54.00p 53.25p 54.00p 8386
18/07/2014 54.00p 54.00p 53.50p 54.00p 10623
17/07/2014 54.00p 54.14p 53.50p 54.00p 0
16/07/2014 54.00p 54.14p 53.50p 54.00p 9490
15/07/2014 54.00p 54.00p 53.50p 54.00p 9365
14/07/2014 54.00p 54.00p 53.50p 54.00p 4847
11/07/2014 54.00p 54.00p 53.00p 54.00p 0
10/07/2014 54.00p 54.00p 53.00p 54.00p 3167
09/07/2014 54.25p 54.25p 53.60p 54.00p 2740
08/07/2014 54.25p 54.40p 53.50p 54.25p 22580
07/07/2014 54.25p 55.40p 52.50p 54.25p 0
04/07/2014 55.00p 55.40p 52.50p 54.25p 125755
03/07/2014 55.00p 55.00p 52.50p 55.00p 138619
02/07/2014 55.00p 55.00p 54.00p 55.00p 1016
01/07/2014 55.00p 55.49p 53.00p 55.00p 79149
30/06/2014 55.00p 55.00p 53.00p 55.00p 43171
27/06/2014 55.00p 56.00p 54.03p 55.00p 14722
26/06/2014 55.00p 55.00p 54.00p 55.00p 8386
25/06/2014 55.00p 55.68p 53.75p 55.00p 0
24/06/2014 55.00p 55.68p 53.75p 55.00p 0
23/06/2014 55.00p 55.68p 53.75p 55.00p 0
20/06/2014 54.50p 55.68p 53.75p 55.00p 28846
19/06/2014 53.75p 54.40p 52.53p 53.75p 7429
18/06/2014 53.75p 53.75p 53.50p 53.75p 10000
17/06/2014 53.75p 55.00p 52.50p 53.75p 6245
16/06/2014 53.50p 54.49p 52.53p 53.75p 55001
13/06/2014 53.50p 53.50p 52.50p 53.50p 12186
12/06/2014 53.50p 53.90p 53.50p 53.50p 5565
11/06/2014 53.50p 53.90p 52.50p 53.50p 14956
10/06/2014 53.75p 53.99p 52.50p 53.50p 8800
09/06/2014 53.75p 53.75p 52.00p 53.75p 21064
06/06/2014 53.63p 54.00p 53.25p 53.75p 80900
05/06/2014 53.63p 53.63p 52.25p 53.63p 11000
04/06/2014 53.75p 53.75p 52.00p 53.63p 14586
03/06/2014 53.75p 53.75p 52.50p 53.75p 13057
02/06/2014 54.00p 54.00p 52.90p 53.75p 16098
30/05/2014 54.75p 54.75p 52.55p 54.00p 45989
29/05/2014 55.00p 55.00p 54.00p 55.00p 98097
28/05/2014 55.00p 55.00p 54.00p 55.00p 36263
27/05/2014 55.00p 55.00p 54.00p 55.00p 30949
23/05/2014 55.00p 55.00p 54.00p 55.00p 19639
22/05/2014 55.00p 55.00p 54.00p 55.00p 6500
21/05/2014 55.00p 55.00p 54.25p 55.00p 0
20/05/2014 55.00p 55.00p 54.25p 55.00p 41905
19/05/2014 55.00p 55.00p 54.00p 55.00p 21595
16/05/2014 55.00p 55.12p 54.00p 55.00p 0
15/05/2014 55.12p 55.12p 54.00p 55.00p 4820
14/05/2014 55.12p 55.12p 54.26p 55.12p 5580
13/05/2014 55.12p 55.12p 54.26p 55.12p 7662
12/05/2014 55.12p 55.12p 54.26p 55.12p 0
09/05/2014 55.12p 55.12p 54.26p 55.12p 17078
08/05/2014 55.12p 55.72p 54.26p 55.12p 3010
07/05/2014 55.12p 56.00p 54.50p 55.12p 42871
06/05/2014 55.12p 55.89p 54.36p 55.12p 41262
02/05/2014 55.12p 55.50p 54.36p 55.12p 44363
01/05/2014 55.12p 55.12p 54.25p 55.12p 25163
30/04/2014 55.12p 55.12p 54.25p 55.12p 0
29/04/2014 55.12p 55.12p 54.25p 55.12p 7342
28/04/2014 55.12p 55.12p 54.25p 55.12p 9410
25/04/2014 55.00p 56.00p 55.00p 55.12p 460135
24/04/2014 54.50p 55.30p 54.50p 55.00p 10000
23/04/2014 54.50p 54.99p 54.50p 54.50p 15000
22/04/2014 54.50p 54.50p 53.00p 54.50p 0
17/04/2014 54.50p 54.50p 53.00p 54.50p 2729
16/04/2014 54.50p 54.50p 53.00p 54.50p 0
15/04/2014 54.50p 54.50p 53.00p 54.50p 2201
14/04/2014 54.00p 55.00p 54.00p 54.50p 17774
11/04/2014 54.00p 54.25p 53.00p 54.00p 4090
10/04/2014 54.25p 54.30p 53.51p 54.25p 19365
09/04/2014 54.25p 54.45p 53.50p 54.25p 18974
08/04/2014 54.25p 54.25p 53.50p 54.25p 5248
07/04/2014 54.25p 54.25p 54.00p 54.25p 0
04/04/2014 54.25p 54.25p 54.00p 54.25p 9000
03/04/2014 54.25p 54.50p 54.25p 54.25p 9000
02/04/2014 54.25p 54.25p 53.50p 54.25p 17139
01/04/2014 54.25p 54.25p 53.50p 54.25p 1724
31/03/2014 54.25p 54.25p 53.51p 54.25p 567
28/03/2014 54.75p 55.00p 53.50p 54.25p 36258
27/03/2014 54.75p 55.40p 53.50p 54.75p 0
26/03/2014 54.75p 55.40p 53.50p 54.75p 44997
25/03/2014 54.75p 54.75p 54.75p 54.75p 0
24/03/2014 54.75p 54.75p 54.75p 54.75p 58
21/03/2014 54.75p 54.75p 53.50p 54.75p 46152
20/03/2014 54.25p 54.75p 53.50p 54.75p 78240
19/03/2014 54.75p 54.75p 54.25p 54.25p 3116
18/03/2014 54.75p 54.75p 54.21p 54.75p 5000
17/03/2014 54.75p 54.75p 53.50p 54.75p 0
14/03/2014 54.75p 54.75p 53.50p 54.75p 19204
13/03/2014 54.75p 55.00p 54.05p 54.75p 0
12/03/2014 55.00p 55.00p 54.05p 54.75p 11462
11/03/2014 54.50p 55.00p 54.50p 55.00p 23180
10/03/2014 54.00p 55.00p 53.20p 54.50p 49417
07/03/2014 54.00p 54.25p 53.20p 54.00p 12707
06/03/2014 54.50p 54.50p 52.00p 54.00p 55152
05/03/2014 54.50p 54.50p 53.25p 54.50p 19199
04/03/2014 54.50p 55.00p 53.00p 54.50p 0
03/03/2014 55.00p 55.00p 53.00p 54.50p 112224
28/02/2014 55.00p 55.00p 54.00p 55.00p 22939
27/02/2014 55.00p 56.00p 54.21p 55.00p 0
26/02/2014 55.00p 56.00p 54.21p 55.00p 50128
25/02/2014 54.50p 57.00p 54.50p 55.00p 18279
24/02/2014 54.50p 55.00p 53.01p 54.50p 0
21/02/2014 54.50p 55.00p 53.01p 54.50p 19484
20/02/2014 53.75p 54.50p 53.01p 54.50p 10775
19/02/2014 53.25p 54.20p 52.00p 53.75p 42769
18/02/2014 53.50p 53.50p 52.00p 53.50p 42886
17/02/2014 53.00p 54.00p 53.00p 53.50p 11400
14/02/2014 52.50p 54.00p 51.51p 53.00p 14412
13/02/2014 52.50p 53.90p 51.50p 52.50p 157717
12/02/2014 52.50p 52.50p 51.50p 52.50p 0
11/02/2014 52.50p 52.50p 51.50p 52.50p 65553
10/02/2014 52.50p 52.50p 51.00p 52.50p 11428
07/02/2014 52.50p 52.50p 52.00p 52.50p 0
06/02/2014 52.00p 52.50p 52.00p 52.50p 9000
05/02/2014 52.00p 52.00p 51.99p 52.00p 6000
04/02/2014 52.00p 52.00p 51.00p 52.00p 60338
03/02/2014 52.00p 52.00p 51.00p 52.00p 7891
31/01/2014 52.00p 52.00p 51.00p 52.00p 18519
30/01/2014 51.75p 52.50p 51.00p 52.00p 113398
29/01/2014 52.50p 52.50p 51.50p 52.50p 91692
28/01/2014 53.25p 53.25p 51.50p 52.50p 69067
27/01/2014 53.75p 53.75p 52.00p 53.25p 14730
24/01/2014 54.50p 54.50p 53.00p 53.75p 12723
23/01/2014 54.75p 54.95p 54.00p 54.50p 39000
22/01/2014 54.75p 55.04p 54.00p 54.75p 16581
21/01/2014 54.75p 55.04p 54.75p 54.75p 12000
20/01/2014 54.75p 55.05p 54.00p 54.75p 23599
17/01/2014 54.75p 54.75p 54.00p 54.75p 6671
16/01/2014 54.75p 54.97p 54.75p 54.75p 16974
15/01/2014 54.75p 54.75p 54.00p 54.75p 1063
14/01/2014 54.75p 54.75p 54.75p 54.75p 5000
13/01/2014 54.75p 54.75p 54.00p 54.75p 1059
10/01/2014 54.50p 54.75p 54.45p 54.75p 900
09/01/2014 54.50p 54.50p 54.00p 54.50p 8402
08/01/2014 55.00p 55.00p 54.00p 54.50p 42568
07/01/2014 55.50p 55.50p 54.50p 55.00p 19636
06/01/2014 55.75p 55.75p 55.01p 55.75p 27602
03/01/2014 56.25p 56.25p 54.25p 55.75p 35895
02/01/2014 56.25p 56.25p 55.00p 56.25p 6875
31/12/2013 56.25p 56.25p 55.00p 56.25p 330
30/12/2013 56.25p 56.50p 55.00p 56.25p 41461
27/12/2013 56.25p 57.50p 56.25p 56.25p 49246
24/12/2013 56.25p 56.50p 56.25p 56.25p 267
23/12/2013 56.25p 56.50p 56.25p 56.25p 1047814
20/12/2013 56.50p 56.50p 55.00p 56.25p 19642
19/12/2013 56.50p 56.50p 50.00p 56.50p 273041
18/12/2013 56.50p 57.50p 55.96p 56.50p 0
17/12/2013 57.50p 57.50p 55.96p 56.50p 2610
16/12/2013 57.50p 58.00p 56.00p 57.50p 0
13/12/2013 57.50p 58.00p 56.00p 57.50p 2596
12/12/2013 57.50p 57.50p 55.00p 57.50p 17034
11/12/2013 57.50p 58.89p 56.50p 57.50p 0
10/12/2013 57.50p 58.89p 56.50p 57.50p 12287
09/12/2013 57.50p 60.00p 56.60p 57.50p 22332
06/12/2013 55.50p 58.00p 55.50p 57.50p 22952
05/12/2013 53.50p 56.00p 53.50p 55.50p 62401
04/12/2013 53.00p 54.00p 53.00p 53.50p 20000
03/12/2013 54.00p 55.00p 52.54p 54.00p 9237
02/12/2013 53.00p 55.00p 52.54p 54.00p 71292
29/11/2013 53.00p 53.00p 52.00p 53.00p 5372
28/11/2013 53.00p 53.50p 52.51p 53.00p 28221
27/11/2013 53.00p 53.00p 52.25p 53.00p 24529
26/11/2013 53.50p 54.99p 52.50p 53.00p 12217
25/11/2013 52.50p 55.00p 52.50p 53.50p 17375
22/11/2013 52.50p 52.99p 52.00p 52.50p 6632
21/11/2013 52.50p 53.74p 51.63p 52.00p 14754
20/11/2013 52.50p 53.89p 51.76p 52.50p 0
19/11/2013 52.50p 53.89p 51.76p 52.50p 0
18/11/2013 52.50p 53.89p 51.76p 52.50p 9152
15/11/2013 52.50p 53.34p 52.50p 52.50p 10000
14/11/2013 52.50p 52.50p 51.76p 52.50p 2500
13/11/2013 52.50p 52.50p 51.50p 52.50p 275000
12/11/2013 52.50p 52.50p 51.76p 52.50p 4194
11/11/2013 52.50p 52.50p 51.76p 52.50p 4541
08/11/2013 52.50p 52.50p 51.75p 52.50p 3801
07/11/2013 52.50p 52.50p 51.25p 52.50p 71203
06/11/2013 52.50p 52.50p 52.00p 52.50p 223038
05/11/2013 53.50p 54.50p 52.00p 52.50p 30495
04/11/2013 53.50p 54.89p 52.26p 53.50p 94250
01/11/2013 53.50p 54.55p 53.50p 53.50p 1059
31/10/2013 53.50p 53.50p 52.00p 53.50p 85788
30/10/2013 53.00p 55.00p 52.00p 53.50p 146435
29/10/2013 51.00p 53.00p 50.75p 52.00p 121874
28/10/2013 50.13p 52.25p 50.13p 51.00p 68473
25/10/2013 50.13p 51.00p 49.86p 50.13p 96258
24/10/2013 50.13p 50.42p 49.85p 50.13p 17488
23/10/2013 50.13p 50.13p 49.85p 50.13p 0
22/10/2013 50.13p 50.13p 49.85p 50.13p 7534
21/10/2013 50.13p 50.50p 49.85p 50.13p 22165
18/10/2013 50.13p 50.13p 49.80p 50.13p 33071
17/10/2013 50.38p 50.38p 49.75p 50.13p 0
16/10/2013 50.38p 50.38p 49.75p 50.38p 1988
15/10/2013 50.38p 50.38p 49.95p 50.38p 4450

*Close Price adjusted for both dividends and splits