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
12/08/2010 66.75p 66.75p 66.75p 66.75p 0
11/08/2010 66.75p 66.75p 66.75p 66.75p 0
10/08/2010 67.00p 67.00p 66.75p 66.75p 0
09/08/2010 66.75p 66.75p 66.75p 66.75p 0
06/08/2010 67.00p 67.00p 66.75p 66.75p 0
05/08/2010 67.00p 68.50p 66.75p 66.75p 142
04/08/2010 66.75p 66.75p 66.75p 66.75p 0
03/08/2010 66.75p 66.75p 65.00p 66.75p 12000
02/08/2010 66.75p 66.75p 66.75p 66.75p 0
30/07/2010 67.00p 67.00p 66.75p 66.75p 0
29/07/2010 66.75p 66.75p 66.75p 66.75p 0
28/07/2010 66.75p 66.75p 65.00p 66.75p 4000
27/07/2010 66.75p 67.00p 66.75p 66.75p 60000
26/07/2010 66.75p 66.75p 65.50p 66.75p 17000
23/07/2010 66.75p 66.75p 66.75p 66.75p 0
22/07/2010 66.75p 66.75p 66.75p 66.75p 0
21/07/2010 66.75p 66.75p 65.50p 66.75p 5000
20/07/2010 66.75p 66.75p 66.75p 66.75p 0
19/07/2010 66.75p 66.75p 65.50p 66.75p 7500
16/07/2010 66.75p 66.75p 66.75p 66.75p 0
15/07/2010 66.75p 66.75p 66.75p 66.75p 0
14/07/2010 66.75p 66.75p 66.75p 66.75p 0
13/07/2010 66.00p 66.00p 64.50p 66.00p 17000
12/07/2010 66.00p 66.00p 66.00p 66.00p 0
09/07/2010 66.00p 66.00p 66.00p 66.00p 0
08/07/2010 66.00p 66.00p 66.00p 66.00p 0
07/07/2010 66.00p 68.25p 66.00p 66.00p 72
06/07/2010 66.00p 66.00p 66.00p 66.00p 0
05/07/2010 66.00p 66.00p 66.00p 66.00p 0
02/07/2010 66.00p 66.00p 66.00p 66.00p 0
01/07/2010 66.00p 66.00p 64.01p 66.00p 33778
30/06/2010 66.00p 66.00p 66.00p 66.00p 0
29/06/2010 66.00p 66.00p 66.00p 66.00p 0
28/06/2010 66.00p 66.00p 66.00p 66.00p 0
25/06/2010 66.00p 66.00p 66.00p 66.00p 0
24/06/2010 66.00p 66.00p 66.00p 66.00p 0
23/06/2010 66.00p 66.00p 66.00p 66.00p 0
22/06/2010 66.00p 67.50p 66.00p 66.00p 72
21/06/2010 66.00p 66.00p 64.50p 66.00p 1293
18/06/2010 66.00p 66.00p 66.00p 66.00p 0
17/06/2010 66.00p 66.00p 66.00p 66.00p 0
16/06/2010 66.00p 66.00p 66.00p 66.00p 0
15/06/2010 66.00p 66.00p 64.00p 66.00p 23465
14/06/2010 66.00p 66.00p 66.00p 66.00p 0
11/06/2010 65.50p 67.00p 65.50p 66.00p 3900
10/06/2010 65.50p 65.50p 65.50p 65.50p 0
09/06/2010 65.50p 65.50p 65.50p 65.50p 0
08/06/2010 65.50p 65.50p 65.50p 65.50p 0
07/06/2010 65.50p 65.50p 64.00p 65.50p 28300
04/06/2010 65.50p 65.50p 64.00p 65.50p 25000
03/06/2010 65.50p 65.50p 64.00p 65.50p 7000
02/06/2010 65.50p 65.50p 64.00p 65.50p 9000
01/06/2010 65.50p 65.50p 64.00p 65.50p 30000
28/05/2010 65.50p 65.50p 65.50p 65.50p 0
27/05/2010 65.50p 65.50p 65.50p 65.50p 0
26/05/2010 65.50p 65.50p 64.00p 65.50p 164500
25/05/2010 65.50p 65.50p 65.50p 65.50p 0
24/05/2010 65.50p 65.50p 65.50p 65.50p 0
21/05/2010 65.50p 65.50p 65.50p 65.50p 0
20/05/2010 65.50p 65.50p 65.50p 65.50p 0
19/05/2010 65.50p 65.50p 64.00p 65.50p 18000
18/05/2010 65.50p 65.50p 64.00p 65.50p 9000
17/05/2010 65.50p 65.50p 65.50p 65.50p 0
14/05/2010 65.50p 65.50p 65.50p 65.50p 0
13/05/2010 65.50p 65.50p 64.00p 65.50p 347000
12/05/2010 65.25p 65.25p 65.25p 65.25p 0
11/05/2010 65.25p 65.25p 65.25p 65.25p 0
10/05/2010 65.25p 65.25p 65.25p 65.25p 0
07/05/2010 65.25p 65.25p 65.25p 65.25p 0
06/05/2010 65.25p 65.25p 65.25p 65.25p 0
05/05/2010 65.50p 65.50p 65.25p 65.25p 0
04/05/2010 65.50p 65.50p 65.50p 65.50p 0
30/04/2010 65.50p 65.50p 65.50p 65.50p 0
29/04/2010 65.00p 65.50p 65.00p 65.50p 0
28/04/2010 65.00p 65.00p 64.02p 65.00p 1000
27/04/2010 65.25p 65.25p 65.25p 65.25p 0
26/04/2010 64.50p 65.25p 64.50p 65.25p 0
23/04/2010 64.50p 64.50p 64.50p 64.50p 0
22/04/2010 64.50p 64.50p 64.00p 64.50p 3500
21/04/2010 64.50p 64.50p 63.00p 64.50p 10422
20/04/2010 64.50p 64.50p 64.50p 64.50p 0
19/04/2010 64.50p 64.50p 64.50p 64.50p 0
16/04/2010 64.50p 64.50p 64.50p 64.50p 0
15/04/2010 63.50p 65.00p 63.50p 64.00p 75
14/04/2010 63.50p 63.50p 63.50p 63.50p 0
13/04/2010 63.50p 63.50p 61.98p 63.50p 2938
12/04/2010 63.50p 65.00p 63.50p 63.50p 10000
09/04/2010 63.25p 64.50p 63.25p 63.25p 107
08/04/2010 63.00p 63.25p 63.00p 63.25p 0
07/04/2010 63.25p 63.25p 63.25p 63.25p 0
06/04/2010 63.25p 63.25p 63.25p 63.25p 0
01/04/2010 63.25p 63.25p 60.50p 63.25p 10000
31/03/2010 63.50p 63.50p 63.25p 63.25p 0
30/03/2010 63.50p 65.00p 63.50p 63.50p 750
29/03/2010 63.50p 63.50p 63.50p 63.50p 0
26/03/2010 66.00p 66.00p 63.00p 63.50p 14510
25/03/2010 66.00p 66.00p 66.00p 66.00p 0
24/03/2010 66.00p 66.00p 66.00p 66.00p 0
23/03/2010 66.00p 66.00p 66.00p 66.00p 0
22/03/2010 66.00p 66.00p 66.00p 66.00p 0
19/03/2010 66.00p 66.00p 66.00p 66.00p 0
18/03/2010 66.00p 66.00p 66.00p 66.00p 0
17/03/2010 66.75p 67.00p 66.00p 66.00p 107204
16/03/2010 67.50p 67.50p 67.00p 67.00p 0
15/03/2010 67.50p 67.50p 67.50p 67.50p 0
12/03/2010 67.50p 67.50p 67.50p 67.50p 0
11/03/2010 67.50p 67.50p 66.50p 67.50p 7625
10/03/2010 67.00p 67.50p 67.00p 67.50p 0
09/03/2010 68.00p 68.00p 67.50p 67.50p 0
08/03/2010 68.00p 68.00p 68.00p 68.00p 0
05/03/2010 68.00p 68.00p 68.00p 68.00p 0
04/03/2010 68.00p 68.00p 68.00p 68.00p 0
03/03/2010 68.00p 68.00p 68.00p 68.00p 0
02/03/2010 68.50p 68.50p 66.00p 68.00p 6000
01/03/2010 68.50p 68.50p 68.50p 68.50p 0
26/02/2010 68.50p 68.50p 68.50p 68.50p 0
25/02/2010 68.50p 68.50p 68.50p 68.50p 0
24/02/2010 68.50p 68.50p 68.50p 68.50p 0
23/02/2010 68.50p 68.50p 68.50p 68.50p 0
22/02/2010 68.50p 70.00p 68.50p 68.50p 11778
19/02/2010 68.50p 68.50p 68.50p 68.50p 0
18/02/2010 68.50p 68.50p 66.50p 68.50p 6000
17/02/2010 68.50p 70.50p 68.50p 68.50p 195
16/02/2010 68.50p 68.50p 66.00p 68.50p 11000
15/02/2010 68.50p 68.50p 68.50p 68.50p 0
12/02/2010 69.00p 69.00p 68.50p 68.50p 0
11/02/2010 69.00p 69.00p 69.00p 69.00p 0
10/02/2010 69.00p 69.00p 69.00p 69.00p 0
09/02/2010 72.00p 72.00p 69.00p 69.00p 0
08/02/2010 75.50p 75.50p 71.00p 72.00p 23500
05/02/2010 75.75p 78.00p 73.60p 75.50p 17542
04/02/2010 75.75p 77.90p 75.75p 75.75p 1000
03/02/2010 75.75p 75.75p 75.75p 75.75p 0
02/02/2010 75.75p 75.75p 73.50p 75.75p 11841
01/02/2010 75.50p 75.75p 75.50p 75.75p 0
29/01/2010 75.75p 77.90p 75.75p 75.75p 2422
28/01/2010 71.00p 76.00p 71.00p 75.75p 138000
27/01/2010 71.00p 71.00p 71.00p 71.00p 0
26/01/2010 71.00p 71.00p 71.00p 71.00p 0
25/01/2010 71.00p 71.00p 71.00p 71.00p 0
22/01/2010 71.00p 71.00p 71.00p 71.00p 0
21/01/2010 71.00p 72.00p 71.00p 71.00p 2500
20/01/2010 71.00p 71.00p 71.00p 71.00p 0
19/01/2010 71.00p 72.50p 71.00p 71.00p 5920
18/01/2010 70.50p 71.00p 70.50p 71.00p 0
15/01/2010 70.50p 70.50p 68.11p 70.50p 1900
14/01/2010 70.50p 72.50p 70.50p 70.50p 136
13/01/2010 70.50p 70.50p 68.50p 70.50p 14928
12/01/2010 70.50p 72.00p 70.50p 70.50p 10537706
11/01/2010 70.50p 72.89p 70.50p 70.50p 3000
08/01/2010 70.50p 70.50p 70.50p 70.50p 0
07/01/2010 71.50p 71.50p 70.50p 70.50p 0
06/01/2010 70.50p 71.50p 70.50p 71.50p 0
05/01/2010 71.50p 71.50p 70.20p 71.50p 4000
04/01/2010 71.50p 71.50p 71.50p 71.50p 0
31/12/2009 71.50p 71.50p 71.50p 71.50p 0
30/12/2009 71.50p 71.50p 71.50p 71.50p 0
29/12/2009 71.50p 71.50p 71.50p 71.50p 0
24/12/2009 71.50p 71.50p 71.50p 71.50p 0
23/12/2009 71.50p 72.50p 71.50p 71.50p 26371
22/12/2009 71.50p 71.50p 71.50p 71.50p 0
21/12/2009 71.50p 72.00p 70.00p 71.50p 32625
18/12/2009 71.50p 71.50p 71.50p 71.50p 0
17/12/2009 72.00p 72.00p 71.50p 71.50p 0
16/12/2009 75.50p 75.50p 72.00p 72.00p 30000
15/12/2009 76.25p 76.25p 76.25p 76.25p 0
14/12/2009 76.25p 77.50p 76.25p 76.25p 2000
11/12/2009 76.25p 76.25p 76.25p 76.25p 0
10/12/2009 76.25p 76.25p 76.25p 76.25p 0
09/12/2009 76.25p 76.25p 76.25p 76.25p 0
08/12/2009 76.25p 76.25p 76.25p 76.25p 0
07/12/2009 76.25p 76.25p 76.25p 76.25p 0
04/12/2009 76.00p 76.25p 76.00p 76.25p 0
03/12/2009 76.25p 76.25p 76.25p 76.25p 0
02/12/2009 76.25p 76.25p 76.25p 76.25p 0
01/12/2009 76.00p 76.25p 76.00p 76.25p 0
30/11/2009 75.00p 76.00p 75.00p 76.00p 0
27/11/2009 68.25p 76.00p 68.25p 74.75p 25000
26/11/2009 67.50p 67.50p 67.50p 67.50p 0
25/11/2009 67.50p 69.50p 67.50p 67.50p 35000
24/11/2009 67.50p 67.50p 67.50p 67.50p 0
23/11/2009 67.50p 67.50p 67.50p 67.50p 0
20/11/2009 67.50p 67.50p 67.50p 67.50p 0
19/11/2009 67.50p 67.50p 67.50p 67.50p 0
18/11/2009 67.50p 67.50p 67.50p 67.50p 0
17/11/2009 67.50p 67.50p 65.50p 67.50p 6000
16/11/2009 64.75p 68.53p 64.75p 67.50p 30000
13/11/2009 64.75p 64.75p 64.75p 64.75p 0
12/11/2009 64.75p 64.75p 64.75p 64.75p 0
11/11/2009 64.75p 64.75p 62.50p 64.75p 28500
10/11/2009 64.75p 64.75p 64.75p 64.75p 0
09/11/2009 64.75p 64.75p 64.75p 64.75p 0
06/11/2009 64.75p 64.75p 64.75p 64.75p 0
05/11/2009 64.75p 64.75p 64.75p 64.75p 0
04/11/2009 64.50p 64.75p 64.50p 64.75p 0
03/11/2009 64.25p 64.25p 64.25p 64.25p 0
02/11/2009 64.25p 64.25p 64.25p 64.25p 0
30/10/2009 64.25p 64.25p 64.25p 64.25p 0
29/10/2009 64.25p 64.25p 63.75p 64.25p 0
28/10/2009 64.25p 64.25p 64.25p 64.25p 0

*Close Price adjusted for both dividends and splits