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
01/06/2011 65.75p 65.75p 65.50p 65.75p 0
31/05/2011 65.75p 66.25p 64.29p 65.75p 0
27/05/2011 65.75p 66.25p 64.29p 65.75p 0
26/05/2011 65.75p 66.25p 64.29p 65.75p 0
25/05/2011 66.25p 66.25p 64.29p 65.75p 10000
24/05/2011 66.25p 66.25p 64.53p 66.25p 1071
23/05/2011 66.25p 66.25p 64.50p 66.25p 1200
20/05/2011 66.25p 66.25p 64.50p 66.25p 4926
19/05/2011 64.75p 64.75p 64.50p 64.75p 0
18/05/2011 64.75p 64.75p 64.50p 64.75p 0
17/05/2011 64.75p 64.75p 64.50p 64.75p 100000
16/05/2011 64.25p 64.75p 64.25p 64.75p 200000
13/05/2011 65.75p 65.75p 64.25p 64.25p 0
12/05/2011 65.75p 65.75p 63.50p 64.25p 0
11/05/2011 64.25p 65.00p 63.50p 64.25p 0
10/05/2011 63.50p 65.00p 63.50p 64.00p 1500000
09/05/2011 64.00p 64.00p 61.50p 63.50p 0
06/05/2011 61.50p 64.00p 61.50p 64.00p 5000
05/05/2011 61.50p 61.50p 61.00p 61.50p 80000
04/05/2011 61.50p 61.50p 61.00p 61.50p 0
03/05/2011 61.50p 61.50p 61.00p 61.50p 4000
28/04/2011 61.50p 62.00p 60.50p 61.50p 0
27/04/2011 62.00p 62.00p 60.50p 61.50p 0
26/04/2011 61.50p 61.50p 60.50p 61.50p 0
21/04/2011 61.50p 61.50p 60.50p 61.50p 0
20/04/2011 61.50p 61.50p 60.50p 61.50p 0
19/04/2011 61.50p 61.50p 60.50p 61.50p 0
18/04/2011 61.50p 61.50p 60.50p 61.50p 0
15/04/2011 61.25p 61.50p 60.50p 61.50p 0
14/04/2011 61.25p 61.25p 60.60p 61.25p 0
13/04/2011 61.25p 61.25p 60.60p 61.25p 384
12/04/2011 61.00p 61.50p 59.75p 61.25p 0
11/04/2011 61.00p 61.50p 59.75p 61.00p 0
08/04/2011 59.75p 61.50p 59.75p 61.00p 102500
07/04/2011 59.75p 59.75p 58.00p 59.75p 0
06/04/2011 59.75p 59.75p 58.00p 59.75p 0
05/04/2011 59.50p 59.75p 58.00p 59.75p 13049
04/04/2011 59.50p 59.50p 58.00p 59.50p 9985
01/04/2011 59.00p 59.50p 58.00p 59.50p 0
31/03/2011 58.00p 58.00p 58.00p 58.00p 1817100
30/03/2011 58.00p 58.00p 58.00p 58.00p 0
29/03/2011 58.00p 58.00p 58.00p 58.00p 8000
28/03/2011 58.00p 59.36p 58.00p 58.00p 0
25/03/2011 58.00p 59.36p 58.00p 58.00p 30384
24/03/2011 57.25p 58.00p 56.00p 58.00p 80000
23/03/2011 57.25p 57.25p 55.00p 57.25p 10000
22/03/2011 57.25p 58.38p 57.25p 57.25p 5974
21/03/2011 57.25p 57.50p 57.25p 57.25p 0
18/03/2011 57.50p 57.50p 57.25p 57.25p 76000
17/03/2011 57.50p 57.50p 57.50p 57.50p 152000
16/03/2011 57.50p 57.50p 57.50p 57.50p 0
15/03/2011 57.50p 58.00p 56.00p 57.50p 0
14/03/2011 57.50p 58.00p 56.00p 57.50p 0
11/03/2011 58.00p 58.00p 56.00p 57.50p 0
10/03/2011 58.00p 58.00p 56.00p 58.00p 0
09/03/2011 58.00p 58.00p 56.00p 58.00p 0
08/03/2011 58.50p 58.00p 56.00p 58.00p 14250
07/03/2011 58.50p 58.50p 58.50p 58.50p 12100
04/03/2011 58.50p 58.50p 56.20p 58.50p 0
03/03/2011 58.00p 58.50p 56.20p 58.50p 19912
02/03/2011 58.50p 58.00p 57.00p 58.00p 10000
01/03/2011 58.50p 58.50p 57.00p 58.50p 0
28/02/2011 58.50p 58.50p 57.00p 58.50p 0
25/02/2011 58.50p 58.50p 57.00p 58.50p 0
24/02/2011 58.50p 58.50p 57.00p 58.50p 1401649
23/02/2011 57.75p 58.50p 55.50p 58.50p 0
22/02/2011 56.50p 56.75p 55.50p 56.50p 0
21/02/2011 56.25p 56.75p 55.50p 56.75p 7473
18/02/2011 56.00p 56.25p 54.75p 56.25p 25000
17/02/2011 56.88p 56.38p 54.75p 56.38p 50355
16/02/2011 56.88p 58.49p 56.88p 56.88p 35000
15/02/2011 58.00p 57.50p 56.88p 56.88p 10000
14/02/2011 58.50p 59.00p 57.25p 58.50p 0
11/02/2011 58.50p 59.00p 57.25p 58.50p 0
10/02/2011 59.00p 59.00p 57.25p 58.50p 0
09/02/2011 59.00p 59.00p 57.25p 59.00p 0
08/02/2011 57.25p 59.00p 57.25p 59.00p 5000
07/02/2011 58.00p 59.50p 57.00p 59.50p 80000
04/02/2011 59.00p 60.50p 59.00p 60.50p 10000
03/02/2011 61.00p 62.00p 60.00p 61.00p 0
02/02/2011 61.00p 62.00p 60.00p 61.00p 0
01/02/2011 62.00p 62.00p 60.00p 61.50p 10000
31/01/2011 62.00p 62.00p 60.25p 62.00p 10000
28/01/2011 62.50p 63.50p 62.50p 62.50p 9153
27/01/2011 62.50p 62.50p 60.00p 62.50p 5000
26/01/2011 62.50p 62.50p 62.50p 62.50p 0
25/01/2011 62.50p 62.50p 62.50p 62.50p 0
24/01/2011 62.50p 62.50p 62.50p 62.50p 0
21/01/2011 62.50p 62.50p 62.50p 62.50p 0
20/01/2011 63.00p 63.00p 61.01p 62.50p 5000
19/01/2011 63.00p 63.00p 63.00p 63.00p 0
18/01/2011 63.00p 63.00p 63.00p 63.00p 0
17/01/2011 63.00p 63.00p 63.00p 63.00p 0
14/01/2011 63.00p 63.00p 63.00p 63.00p 0
13/01/2011 63.00p 63.00p 61.01p 63.00p 0
12/01/2011 63.00p 63.00p 61.01p 63.00p 0
11/01/2011 63.00p 63.00p 61.01p 63.00p 0
10/01/2011 63.00p 63.00p 61.01p 63.00p 2900
07/01/2011 63.00p 63.00p 63.00p 63.00p 0
06/01/2011 63.00p 63.00p 61.00p 63.00p 10000
05/01/2011 63.00p 63.00p 63.00p 63.00p 0
04/01/2011 63.00p 63.00p 63.00p 63.00p 0
31/12/2010 63.00p 64.00p 63.00p 64.00p 0
30/12/2010 63.00p 63.00p 63.00p 63.00p 0
29/12/2010 63.00p 63.00p 63.00p 63.00p 0
24/12/2010 63.00p 63.00p 63.00p 63.00p 0
23/12/2010 63.00p 63.00p 63.00p 63.00p 1000
22/12/2010 63.00p 63.00p 63.00p 63.00p 1510
21/12/2010 63.25p 63.25p 61.50p 63.25p 10000
20/12/2010 63.25p 63.50p 63.25p 63.25p 16
17/12/2010 63.25p 64.00p 63.25p 63.25p 4569
16/12/2010 63.25p 63.25p 61.50p 63.25p 270000
15/12/2010 63.25p 65.00p 62.00p 63.25p 510000
14/12/2010 63.00p 63.00p 63.00p 63.00p 0
13/12/2010 63.00p 63.00p 62.00p 63.00p 10000
10/12/2010 63.00p 63.00p 63.00p 63.00p 0
09/12/2010 63.00p 63.00p 63.00p 63.00p 0
08/12/2010 63.00p 63.00p 63.00p 63.00p 0
07/12/2010 63.00p 64.89p 63.00p 63.00p 9210
06/12/2010 63.00p 64.00p 63.00p 63.00p 27759
03/12/2010 63.00p 63.00p 63.00p 63.00p 0
02/12/2010 63.00p 63.00p 63.00p 63.00p 0
01/12/2010 64.50p 64.50p 62.00p 63.00p 5000
30/11/2010 64.50p 64.50p 64.50p 64.50p 0
29/11/2010 64.50p 64.50p 64.50p 64.50p 0
26/11/2010 64.50p 64.50p 64.50p 64.50p 0
25/11/2010 64.50p 64.50p 64.50p 64.50p 0
24/11/2010 64.50p 64.50p 64.50p 64.50p 0
23/11/2010 64.50p 64.50p 62.00p 64.50p 5000
22/11/2010 64.50p 64.50p 62.00p 64.50p 10000
19/11/2010 64.50p 64.50p 64.50p 64.50p 0
18/11/2010 64.50p 64.50p 64.50p 64.50p 0
17/11/2010 64.50p 64.50p 64.50p 64.50p 0
16/11/2010 64.50p 64.50p 64.50p 64.50p 0
15/11/2010 64.50p 64.50p 64.50p 64.50p 0
12/11/2010 64.50p 64.50p 62.11p 64.50p 740
11/11/2010 64.50p 64.50p 64.50p 64.50p 0
10/11/2010 64.50p 64.50p 64.50p 64.50p 0
09/11/2010 64.50p 64.50p 64.50p 64.50p 0
08/11/2010 64.50p 65.00p 62.50p 64.50p 204000
05/11/2010 64.50p 64.50p 64.50p 64.50p 0
04/11/2010 64.50p 64.50p 64.50p 64.50p 0
03/11/2010 64.50p 64.50p 64.50p 64.50p 0
02/11/2010 64.50p 64.50p 64.50p 64.50p 0
01/11/2010 64.50p 64.50p 64.50p 64.50p 0
29/10/2010 64.50p 64.50p 62.00p 64.50p 26365
28/10/2010 64.50p 64.50p 64.50p 64.50p 0
27/10/2010 64.50p 64.50p 64.50p 64.50p 0
26/10/2010 64.50p 64.50p 64.50p 64.50p 0
25/10/2010 64.50p 64.50p 64.50p 64.50p 0
22/10/2010 64.50p 64.50p 64.50p 64.50p 0
21/10/2010 64.50p 64.50p 64.50p 64.50p 0
20/10/2010 64.50p 64.50p 64.50p 64.50p 0
19/10/2010 64.75p 64.75p 64.50p 64.50p 0
18/10/2010 64.75p 64.75p 64.75p 64.75p 0
15/10/2010 64.75p 64.75p 64.75p 64.75p 0
14/10/2010 64.75p 64.75p 62.25p 64.75p 31650
13/10/2010 64.75p 64.75p 64.75p 64.75p 0
12/10/2010 64.75p 64.75p 64.75p 64.75p 0
11/10/2010 64.75p 64.75p 64.75p 64.75p 0
08/10/2010 64.75p 64.75p 64.75p 64.75p 0
07/10/2010 64.75p 64.75p 63.50p 64.75p 1000
06/10/2010 64.75p 64.75p 64.75p 64.75p 0
05/10/2010 64.75p 64.75p 64.75p 64.75p 0
04/10/2010 64.50p 64.75p 63.25p 64.75p 1371
01/10/2010 64.75p 64.75p 64.75p 64.75p 0
30/09/2010 64.75p 64.75p 64.75p 64.75p 0
29/09/2010 64.50p 64.75p 64.50p 64.75p 0
28/09/2010 64.75p 64.75p 64.75p 64.75p 0
27/09/2010 64.75p 64.75p 64.75p 64.75p 0
24/09/2010 64.75p 64.75p 64.75p 64.75p 0
23/09/2010 64.75p 64.75p 64.75p 64.75p 0
22/09/2010 64.75p 64.75p 63.25p 64.75p 3731
21/09/2010 64.75p 64.75p 64.75p 64.75p 0
20/09/2010 64.50p 67.00p 64.50p 64.75p 24620
17/09/2010 64.75p 64.75p 64.75p 64.75p 0
16/09/2010 64.75p 64.75p 64.75p 64.75p 0
15/09/2010 64.75p 66.00p 64.75p 64.75p 50000
14/09/2010 64.75p 64.75p 64.75p 64.75p 0
13/09/2010 64.75p 64.75p 64.75p 64.75p 0
10/09/2010 64.75p 64.75p 64.75p 64.75p 0
09/09/2010 64.75p 64.75p 64.75p 64.75p 0
08/09/2010 64.75p 64.75p 64.75p 64.75p 0
07/09/2010 65.00p 65.00p 63.00p 64.75p 10000
06/09/2010 65.00p 65.00p 65.00p 65.00p 0
03/09/2010 65.75p 65.75p 63.50p 65.00p 30000
02/09/2010 65.75p 65.75p 65.75p 65.75p 0
01/09/2010 65.75p 65.75p 65.75p 65.75p 0
31/08/2010 65.75p 65.75p 65.75p 65.75p 0
27/08/2010 65.75p 65.75p 65.75p 65.75p 0
26/08/2010 66.00p 66.00p 64.50p 66.00p 10000
25/08/2010 66.00p 66.00p 64.50p 66.00p 7200
24/08/2010 66.25p 66.25p 64.25p 66.00p 3000
23/08/2010 66.25p 66.25p 66.25p 66.25p 0
20/08/2010 66.25p 68.00p 65.00p 66.25p 12900
19/08/2010 66.25p 66.25p 66.00p 66.25p 50000
18/08/2010 66.25p 66.25p 66.25p 66.25p 0
17/08/2010 66.75p 66.75p 64.50p 66.25p 12000
16/08/2010 66.75p 66.75p 64.50p 66.75p 50000
13/08/2010 66.75p 66.75p 66.75p 66.75p 0

*Close Price adjusted for both dividends and splits