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
28/12/2012 55.50p 55.50p 55.00p 55.50p 0
27/12/2012 55.50p 55.50p 55.00p 55.50p 0
24/12/2012 55.50p 55.50p 55.00p 55.50p 0
21/12/2012 55.50p 55.50p 55.00p 55.50p 0
20/12/2012 55.50p 55.50p 55.00p 55.50p 0
19/12/2012 55.50p 55.50p 55.00p 55.50p 0
18/12/2012 55.50p 55.50p 55.00p 55.50p 0
17/12/2012 55.50p 55.50p 55.00p 55.50p 0
14/12/2012 55.50p 55.50p 55.00p 55.50p 2000
13/12/2012 55.50p 55.79p 55.50p 55.50p 83
12/12/2012 55.50p 55.79p 55.50p 55.50p 0
11/12/2012 55.50p 55.79p 55.50p 55.50p 0
10/12/2012 55.50p 55.79p 55.50p 55.50p 0
07/12/2012 55.50p 55.79p 55.50p 55.50p 0
06/12/2012 55.50p 55.79p 55.50p 55.50p 0
05/12/2012 55.50p 55.79p 55.50p 55.50p 0
04/12/2012 55.50p 55.79p 55.50p 55.50p 0
03/12/2012 55.50p 55.79p 55.50p 55.50p 0
30/11/2012 55.50p 55.79p 55.50p 55.50p 0
29/11/2012 55.50p 55.79p 55.50p 55.50p 42
28/11/2012 55.50p 55.50p 55.35p 55.50p 0
27/11/2012 55.50p 55.50p 55.35p 55.50p 0
26/11/2012 55.50p 55.50p 55.35p 55.50p 10817
23/11/2012 55.50p 55.50p 55.05p 55.50p 0
22/11/2012 55.50p 55.50p 55.05p 55.50p 2500
21/11/2012 55.50p 55.50p 55.00p 55.50p 0
20/11/2012 55.50p 55.50p 55.00p 55.50p 0
19/11/2012 55.50p 55.50p 55.00p 55.50p 0
16/11/2012 55.50p 55.50p 55.00p 55.50p 10000
15/11/2012 55.50p 58.00p 55.50p 55.50p 0
14/11/2012 56.00p 58.00p 56.00p 56.00p 0
13/11/2012 56.50p 58.00p 56.00p 56.00p 0
12/11/2012 57.50p 58.00p 57.00p 57.50p 0
09/11/2012 57.50p 58.00p 57.00p 57.50p 0
08/11/2012 58.00p 58.00p 57.00p 57.50p 10000
07/11/2012 58.00p 58.75p 57.00p 58.00p 0
06/11/2012 58.00p 58.75p 57.00p 58.00p 0
05/11/2012 58.00p 58.75p 57.00p 58.00p 0
02/11/2012 58.25p 58.75p 57.00p 58.00p 0
01/11/2012 58.75p 58.75p 57.00p 58.25p 33000
31/10/2012 58.75p 58.75p 58.00p 58.75p 0
30/10/2012 58.50p 58.75p 58.00p 58.75p 16000
29/10/2012 58.75p 58.75p 57.63p 58.75p 0
26/10/2012 58.75p 58.75p 57.63p 58.75p 0
25/10/2012 58.75p 58.75p 57.63p 58.75p 0
24/10/2012 58.75p 58.75p 57.63p 58.75p 0
23/10/2012 58.75p 58.75p 57.63p 58.75p 1
22/10/2012 58.50p 58.75p 57.75p 58.75p 0
19/10/2012 58.75p 58.75p 57.75p 58.75p 0
18/10/2012 58.75p 58.75p 57.75p 58.75p 0
17/10/2012 58.75p 58.75p 57.75p 58.75p 0
16/10/2012 58.75p 58.75p 57.75p 58.75p 0
15/10/2012 58.75p 58.75p 57.75p 58.75p 0
12/10/2012 58.75p 58.75p 57.75p 58.75p 0
11/10/2012 58.75p 58.75p 57.75p 58.75p 5000
10/10/2012 58.75p 58.75p 57.63p 58.75p 5000
09/10/2012 58.75p 58.75p 58.00p 58.75p 0
08/10/2012 58.75p 58.75p 58.00p 58.75p 0
05/10/2012 58.75p 58.75p 58.00p 58.75p 0
04/10/2012 58.75p 58.75p 58.00p 58.75p 10000
03/10/2012 58.75p 58.75p 57.51p 58.75p 0
02/10/2012 58.75p 58.75p 57.51p 58.75p 0
01/10/2012 58.75p 58.75p 57.51p 58.75p 0
28/09/2012 58.75p 58.75p 57.51p 58.75p 0
27/09/2012 58.75p 58.75p 57.51p 58.75p 0
26/09/2012 58.75p 58.75p 57.51p 58.75p 101
25/09/2012 58.75p 59.00p 54.60p 58.75p 0
24/09/2012 58.75p 59.00p 54.60p 58.75p 0
21/09/2012 58.75p 59.00p 54.60p 58.75p 0
20/09/2012 58.75p 59.00p 54.60p 58.75p 0
19/09/2012 58.75p 59.00p 54.60p 58.75p 0
18/09/2012 58.75p 59.00p 54.60p 58.75p 0
17/09/2012 59.00p 59.00p 54.60p 58.75p 10000
14/09/2012 59.00p 59.00p 57.50p 59.00p 0
13/09/2012 59.00p 59.00p 57.50p 59.00p 0
12/09/2012 59.00p 59.00p 57.50p 59.00p 12000
11/09/2012 59.00p 59.00p 57.51p 59.00p 0
10/09/2012 59.00p 59.00p 57.51p 59.00p 0
07/09/2012 59.00p 59.00p 57.51p 59.00p 0
06/09/2012 59.00p 59.00p 57.51p 59.00p 500
05/09/2012 59.00p 60.00p 58.00p 59.00p 0
04/09/2012 59.00p 60.00p 58.00p 59.00p 0
03/09/2012 59.25p 60.00p 58.00p 59.00p 0
31/08/2012 59.38p 60.00p 58.00p 59.25p 51134
30/08/2012 59.38p 60.00p 59.38p 59.38p 0
29/08/2012 59.38p 60.00p 59.38p 59.38p 0
28/08/2012 59.50p 60.00p 59.38p 59.38p 16866
24/08/2012 59.50p 61.00p 59.50p 59.50p 0
23/08/2012 59.50p 61.00p 59.50p 59.50p 0
22/08/2012 60.00p 61.00p 59.50p 59.50p 0
21/08/2012 60.50p 61.00p 60.00p 60.50p 0
20/08/2012 61.00p 61.00p 60.00p 61.00p 48732
17/08/2012 61.00p 61.00p 60.00p 61.00p 140000
16/08/2012 61.00p 61.00p 60.01p 61.00p 0
15/08/2012 61.00p 61.00p 60.01p 61.00p 0
14/08/2012 61.00p 61.00p 60.01p 61.00p 0
13/08/2012 61.00p 61.00p 60.01p 61.00p 0
10/08/2012 61.00p 61.00p 60.01p 61.00p 0
09/08/2012 61.00p 61.00p 60.01p 61.00p 0
08/08/2012 61.00p 61.00p 60.01p 61.00p 0
07/08/2012 61.00p 61.00p 60.01p 61.00p 0
06/08/2012 60.50p 61.00p 60.01p 61.00p 0
03/08/2012 61.00p 61.00p 60.01p 61.00p 0
02/08/2012 61.00p 61.00p 60.01p 61.00p 0
01/08/2012 61.00p 61.00p 60.01p 61.00p 0
31/07/2012 61.00p 61.00p 60.01p 61.00p 0
30/07/2012 61.00p 61.00p 60.01p 61.00p 0
27/07/2012 61.00p 61.00p 60.01p 61.00p 0
26/07/2012 61.00p 61.00p 60.01p 61.00p 0
25/07/2012 61.00p 61.00p 60.01p 61.00p 0
24/07/2012 61.00p 61.00p 60.01p 61.00p 488
23/07/2012 61.00p 61.00p 58.00p 61.00p 0
20/07/2012 61.00p 61.00p 58.00p 61.00p 0
19/07/2012 61.00p 61.00p 58.00p 61.00p 0
18/07/2012 61.00p 61.00p 58.00p 61.00p 0
17/07/2012 60.50p 61.00p 58.00p 61.00p 77500
16/07/2012 61.00p 62.00p 60.00p 60.50p 0
13/07/2012 62.00p 62.00p 60.00p 61.00p 2500
12/07/2012 62.00p 62.00p 60.00p 62.00p 0
11/07/2012 62.00p 62.00p 60.00p 62.00p 0
10/07/2012 62.00p 62.00p 60.00p 62.00p 0
09/07/2012 62.00p 62.00p 60.00p 62.00p 0
06/07/2012 62.00p 62.00p 60.00p 62.00p 0
05/07/2012 62.00p 62.00p 60.00p 62.00p 0
04/07/2012 62.00p 62.00p 60.00p 62.00p 0
03/07/2012 62.00p 62.00p 60.00p 62.00p 0
02/07/2012 62.00p 62.00p 60.00p 62.00p 0
29/06/2012 62.00p 62.00p 60.00p 62.00p 0
28/06/2012 62.00p 62.00p 60.00p 62.00p 0
27/06/2012 62.00p 62.00p 60.00p 62.00p 0
26/06/2012 62.00p 62.00p 60.00p 62.00p 0
25/06/2012 62.00p 62.00p 60.00p 62.00p 0
22/06/2012 62.00p 62.00p 60.00p 62.00p 0
21/06/2012 62.00p 62.00p 60.00p 62.00p 0
20/06/2012 62.00p 62.00p 60.00p 62.00p 0
19/06/2012 62.00p 62.00p 60.00p 62.00p 0
18/06/2012 62.00p 62.00p 60.00p 62.00p 0
15/06/2012 62.00p 62.00p 60.00p 62.00p 0
14/06/2012 62.00p 62.00p 60.00p 62.00p 0
13/06/2012 62.00p 62.00p 60.00p 62.00p 0
12/06/2012 62.00p 62.00p 60.00p 62.00p 0
11/06/2012 62.00p 62.00p 60.00p 62.00p 0
08/06/2012 62.00p 62.00p 60.00p 62.00p 8000
07/06/2012 62.00p 63.50p 60.00p 62.00p 0
06/06/2012 62.00p 63.50p 60.00p 62.00p 0
01/06/2012 63.50p 63.50p 60.00p 62.50p 13000
31/05/2012 64.50p 64.50p 63.50p 63.50p 0
30/05/2012 64.50p 64.50p 64.00p 64.50p 954
29/05/2012 64.50p 66.50p 63.00p 64.50p 0
28/05/2012 64.50p 66.50p 63.00p 64.50p 0
25/05/2012 64.50p 66.50p 63.00p 64.50p 0
24/05/2012 66.50p 66.50p 63.00p 64.50p 40000
23/05/2012 67.00p 67.00p 65.00p 65.00p 29046
22/05/2012 67.00p 67.00p 65.00p 67.00p 0
21/05/2012 67.00p 67.00p 65.00p 67.00p 0
18/05/2012 67.00p 67.00p 65.00p 67.00p 70000
17/05/2012 67.00p 67.00p 65.00p 67.00p 0
16/05/2012 67.00p 67.00p 65.00p 65.00p 95000
15/05/2012 70.00p 70.00p 67.00p 67.00p 2988
14/05/2012 70.50p 71.00p 70.00p 70.50p 0
11/05/2012 71.00p 71.00p 70.00p 70.50p 10000
10/05/2012 71.00p 71.00p 70.00p 71.00p 5000
09/05/2012 71.00p 71.00p 70.01p 71.00p 0
08/05/2012 71.00p 71.00p 70.01p 71.00p 0
04/05/2012 71.00p 71.00p 70.01p 71.00p 0
03/05/2012 71.00p 71.00p 70.01p 71.00p 0
02/05/2012 71.00p 71.00p 70.01p 71.00p 0
01/05/2012 71.00p 71.00p 70.01p 71.00p 0
30/04/2012 71.00p 71.00p 70.01p 71.00p 0
27/04/2012 71.00p 71.00p 70.01p 71.00p 0
26/04/2012 71.00p 71.00p 70.01p 71.00p 0
25/04/2012 71.00p 71.00p 70.01p 71.00p 0
24/04/2012 71.00p 71.00p 70.01p 71.00p 0
23/04/2012 71.00p 71.00p 70.01p 71.00p 0
20/04/2012 71.00p 71.00p 70.01p 71.00p 0
19/04/2012 71.00p 71.00p 70.01p 71.00p 0
18/04/2012 71.00p 71.00p 70.01p 71.00p 0
17/04/2012 71.00p 71.00p 70.01p 71.00p 0
16/04/2012 71.00p 71.00p 70.01p 71.00p 0
13/04/2012 71.00p 71.00p 70.01p 71.00p 0
12/04/2012 71.00p 71.00p 70.01p 71.00p 0
11/04/2012 71.00p 71.00p 70.01p 71.00p 0
10/04/2012 71.00p 71.00p 70.01p 71.00p 0
05/04/2012 71.00p 71.00p 70.01p 71.00p 672
04/04/2012 74.00p 74.00p 70.00p 71.00p 13000
03/04/2012 74.00p 74.00p 72.50p 74.00p 0
02/04/2012 74.00p 74.00p 72.50p 74.00p 7000
30/03/2012 74.00p 74.00p 74.00p 74.00p 0
29/03/2012 74.00p 74.00p 74.00p 74.00p 0
28/03/2012 74.00p 74.00p 74.00p 74.00p 0
27/03/2012 74.00p 74.00p 74.00p 74.00p 0
26/03/2012 74.00p 74.00p 74.00p 74.00p 0
23/03/2012 74.00p 74.00p 74.00p 74.00p 0
22/03/2012 74.00p 74.00p 74.00p 74.00p 0
21/03/2012 74.00p 74.00p 74.00p 74.00p 0
20/03/2012 74.00p 74.00p 74.00p 74.00p 0
19/03/2012 74.00p 74.00p 74.00p 74.00p 0
16/03/2012 74.00p 74.25p 74.00p 74.00p 0
15/03/2012 74.00p 74.25p 74.00p 74.00p 0
14/03/2012 74.25p 74.25p 74.25p 74.25p 0

*Close Price adjusted for both dividends and splits