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
26/04/2023 133.50p 133.50p 132.20p 133.50p 0
25/04/2023 133.50p 133.50p 132.20p 133.50p 0
24/04/2023 131.50p 135.00p 131.50p 133.50p 5000
21/04/2023 131.50p 131.50p 130.60p 131.50p 0
20/04/2023 131.50p 131.50p 128.35p 131.50p 11
19/04/2023 131.50p 131.50p 128.35p 131.50p 3426
18/04/2023 131.50p 131.50p 130.60p 131.50p 0
17/04/2023 131.50p 133.00p 131.50p 131.50p 2000
14/04/2023 131.50p 134.00p 131.50p 131.50p 7447
13/04/2023 131.50p 136.00p 131.00p 131.50p 921
12/04/2023 130.50p 133.25p 126.54p 131.50p 5870
11/04/2023 130.50p 130.50p 126.54p 130.50p 5154
06/04/2023 130.50p 133.25p 125.00p 130.50p 30300
05/04/2023 130.50p 130.50p 126.54p 130.50p 5021
04/04/2023 130.50p 130.50p 130.00p 130.50p 10000
03/04/2023 130.50p 136.00p 125.46p 130.50p 19322
31/03/2023 130.50p 130.50p 127.00p 130.50p 1270
30/03/2023 130.50p 130.50p 127.20p 130.50p 1379
29/03/2023 130.50p 130.50p 128.67p 130.50p 0
28/03/2023 130.50p 130.50p 127.31p 130.50p 8000
27/03/2023 130.50p 130.50p 127.31p 130.50p 5695
24/03/2023 130.50p 130.50p 127.31p 130.50p 7000
23/03/2023 130.50p 130.50p 127.31p 130.50p 10436
22/03/2023 130.50p 130.50p 127.31p 130.50p 8262
21/03/2023 130.50p 130.50p 128.67p 130.50p 0
20/03/2023 130.50p 130.50p 127.20p 130.50p 39
17/03/2023 130.50p 130.50p 128.67p 130.50p 0
16/03/2023 130.50p 130.50p 128.67p 130.50p 0
15/03/2023 130.50p 130.50p 128.67p 130.50p 0
14/03/2023 130.50p 130.50p 128.67p 130.50p 0
13/03/2023 130.50p 130.50p 128.67p 130.50p 0
10/03/2023 130.50p 130.50p 128.67p 130.50p 0
09/03/2023 130.50p 131.00p 128.67p 130.50p 0
08/03/2023 131.00p 131.00p 127.33p 131.00p 5370
07/03/2023 130.00p 134.00p 130.00p 131.00p 15000
06/03/2023 127.50p 130.00p 125.00p 130.00p 0
03/03/2023 127.50p 127.50p 122.70p 127.50p 4859
02/03/2023 127.50p 127.50p 122.70p 127.50p 9500
01/03/2023 127.50p 127.50p 123.00p 127.50p 2550
28/02/2023 127.50p 130.00p 127.50p 127.50p 12000
27/02/2023 127.50p 127.50p 122.65p 127.50p 6472
24/02/2023 127.50p 127.50p 122.65p 127.50p 108
23/02/2023 127.50p 127.50p 127.50p 127.50p 0
22/02/2023 127.50p 128.00p 127.50p 127.50p 5000
21/02/2023 127.50p 127.50p 122.40p 127.50p 1037
20/02/2023 128.00p 128.00p 120.48p 127.50p 3039
17/02/2023 128.00p 128.00p 122.56p 128.00p 1479
16/02/2023 128.00p 128.00p 125.33p 128.00p 0
15/02/2023 128.00p 128.00p 125.33p 128.00p 0
14/02/2023 128.00p 128.00p 125.33p 128.00p 0
13/02/2023 128.00p 128.00p 125.33p 128.00p 0
10/02/2023 128.00p 134.00p 128.00p 128.00p 2500
09/02/2023 128.00p 136.00p 120.00p 128.00p 5227
08/02/2023 128.00p 128.00p 125.33p 128.00p 0
07/02/2023 128.00p 128.00p 125.33p 128.00p 0
06/02/2023 128.00p 128.00p 122.40p 128.00p 1012
03/02/2023 128.00p 128.00p 125.33p 128.00p 0
02/02/2023 128.00p 128.00p 125.33p 128.00p 0
01/02/2023 128.00p 131.00p 122.40p 128.00p 2579
31/01/2023 128.00p 128.00p 128.00p 128.00p 30000
30/01/2023 128.00p 128.00p 125.33p 128.00p 0
27/01/2023 128.00p 133.60p 128.00p 128.00p 3245
26/01/2023 128.00p 133.44p 128.00p 128.00p 1500
25/01/2023 128.00p 128.00p 125.33p 128.00p 0
24/01/2023 129.00p 129.00p 125.33p 128.00p 0
23/01/2023 129.00p 129.00p 122.70p 129.00p 8649
20/01/2023 129.00p 129.00p 122.28p 129.00p 12
19/01/2023 129.00p 129.00p 122.28p 129.00p 522
18/01/2023 129.00p 129.00p 122.28p 129.00p 512
17/01/2023 129.00p 129.00p 123.50p 129.00p 5000
16/01/2023 129.00p 129.00p 129.00p 129.00p 0
13/01/2023 129.00p 133.90p 123.30p 129.00p 8957
12/01/2023 129.00p 133.76p 129.00p 129.00p 103
11/01/2023 129.00p 129.00p 129.00p 129.00p 0
10/01/2023 129.00p 133.76p 129.00p 129.00p 62
09/01/2023 129.00p 129.00p 129.00p 129.00p 0
06/01/2023 129.00p 129.00p 129.00p 129.00p 0
05/01/2023 129.00p 129.00p 123.00p 129.00p 4399
04/01/2023 129.00p 129.00p 123.30p 129.00p 305
03/01/2023 129.00p 133.76p 123.30p 129.00p 391
30/12/2022 129.00p 129.00p 129.00p 129.00p 0
29/12/2022 129.00p 129.00p 123.30p 129.00p 5407
28/12/2022 129.00p 129.00p 129.00p 129.00p 0
23/12/2022 129.00p 129.00p 129.00p 129.00p 0
22/12/2022 129.00p 129.00p 125.00p 129.00p 10000
21/12/2022 129.00p 129.00p 123.10p 129.00p 1883
20/12/2022 129.00p 129.00p 122.28p 129.00p 16112
19/12/2022 129.50p 129.50p 123.00p 129.50p 50
16/12/2022 129.50p 129.50p 129.50p 129.50p 0
15/12/2022 129.50p 129.50p 129.50p 129.50p 0
14/12/2022 129.50p 129.50p 129.50p 129.50p 0
13/12/2022 129.50p 129.50p 129.50p 129.50p 0
12/12/2022 129.50p 129.50p 129.50p 129.50p 0
09/12/2022 129.50p 129.50p 125.90p 129.50p 595
08/12/2022 128.50p 129.50p 125.67p 129.50p 0
07/12/2022 129.00p 129.00p 129.00p 129.00p 0
06/12/2022 129.00p 135.00p 129.00p 129.00p 2000
05/12/2022 129.00p 129.00p 122.88p 129.00p 21772
02/12/2022 129.00p 129.00p 129.00p 129.00p 0
01/12/2022 131.50p 131.50p 123.00p 129.00p 10004
30/11/2022 132.50p 132.50p 128.21p 131.50p 2610
29/11/2022 132.50p 136.35p 132.50p 132.50p 10665
28/11/2022 132.50p 134.33p 132.50p 132.50p 0
25/11/2022 131.00p 133.66p 128.00p 132.50p 10305
24/11/2022 129.50p 129.50p 129.50p 129.50p 0
23/11/2022 129.50p 131.22p 129.50p 129.50p 7500
22/11/2022 129.50p 129.50p 129.50p 129.50p 0
21/11/2022 129.50p 129.50p 124.00p 129.50p 2890
18/11/2022 129.50p 131.59p 129.50p 129.50p 756
17/11/2022 129.50p 129.50p 129.50p 129.50p 0
16/11/2022 129.50p 132.00p 129.50p 129.50p 2400
15/11/2022 129.50p 129.50p 129.50p 129.50p 0
14/11/2022 129.50p 129.50p 124.11p 129.50p 596
11/11/2022 129.50p 129.50p 128.40p 129.50p 15933
10/11/2022 129.50p 129.50p 129.50p 129.50p 0
09/11/2022 129.50p 129.50p 128.40p 129.50p 250
08/11/2022 129.50p 129.50p 129.50p 129.50p 0
07/11/2022 129.50p 129.50p 129.50p 129.50p 0
04/11/2022 132.00p 132.00p 119.07p 129.50p 12457
03/11/2022 132.00p 132.00p 124.50p 132.00p 1134
02/11/2022 132.00p 136.00p 132.00p 132.00p 0
01/11/2022 132.00p 136.00p 132.00p 132.00p 0
31/10/2022 132.00p 132.00p 124.00p 132.00p 423
28/10/2022 132.00p 135.04p 124.00p 132.00p 163
27/10/2022 132.00p 135.04p 132.00p 132.00p 2283
26/10/2022 132.00p 136.00p 132.00p 132.00p 0
25/10/2022 132.00p 132.00p 131.00p 132.00p 7071
24/10/2022 132.00p 132.00p 131.00p 132.00p 2417
21/10/2022 137.00p 137.00p 125.00p 132.00p 18460
20/10/2022 137.00p 137.00p 134.06p 137.00p 11
19/10/2022 137.00p 137.00p 134.06p 137.00p 50
18/10/2022 137.00p 137.00p 136.00p 137.00p 0
17/10/2022 137.00p 137.00p 134.50p 137.00p 12351
14/10/2022 137.00p 137.00p 136.00p 137.00p 0
13/10/2022 142.50p 142.50p 132.00p 137.00p 6500
12/10/2022 142.50p 142.50p 142.50p 142.50p 0
11/10/2022 142.50p 142.50p 139.33p 142.50p 0
10/10/2022 142.50p 142.50p 142.50p 142.50p 0
07/10/2022 142.50p 142.50p 142.50p 142.50p 0
06/10/2022 142.50p 142.50p 135.15p 142.50p 914
05/10/2022 142.50p 142.50p 135.00p 142.50p 4100
04/10/2022 142.50p 142.50p 142.50p 142.50p 0
03/10/2022 142.50p 142.50p 137.55p 142.50p 4956
30/09/2022 142.50p 142.50p 142.50p 142.50p 0
29/09/2022 142.50p 142.50p 142.50p 142.50p 0
28/09/2022 142.50p 142.50p 142.00p 142.50p 1700
27/09/2022 142.50p 142.50p 142.50p 142.50p 0
26/09/2022 142.50p 149.34p 142.50p 142.50p 8489
23/09/2022 148.50p 148.50p 138.68p 145.00p 4845
22/09/2022 148.50p 148.50p 141.02p 148.50p 1753
21/09/2022 148.50p 148.50p 148.50p 148.50p 0
20/09/2022 148.50p 148.50p 142.00p 148.50p 58
16/09/2022 148.50p 148.50p 148.50p 148.50p 0
15/09/2022 148.50p 148.50p 148.50p 148.50p 0
14/09/2022 148.50p 148.50p 148.50p 148.50p 0
13/09/2022 149.50p 149.50p 149.50p 149.50p 0
12/09/2022 149.50p 149.50p 149.50p 149.50p 0
09/09/2022 149.50p 149.50p 149.50p 149.50p 0
08/09/2022 149.50p 149.50p 143.00p 149.50p 20052
07/09/2022 148.50p 149.50p 149.50p 149.50p 0
06/09/2022 149.50p 149.50p 149.50p 149.50p 0
05/09/2022 149.50p 149.50p 149.50p 149.50p 0
02/09/2022 150.00p 150.00p 150.00p 150.00p 0
01/09/2022 151.00p 151.00p 146.00p 150.00p 2000
31/08/2022 151.00p 151.00p 151.00p 151.00p 0
30/08/2022 151.00p 157.00p 151.00p 151.00p 2650
26/08/2022 151.00p 151.00p 151.00p 151.00p 0
25/08/2022 148.50p 151.00p 151.00p 151.00p 0
24/08/2022 151.00p 151.00p 151.00p 151.00p 0
23/08/2022 151.00p 151.00p 151.00p 151.00p 0
22/08/2022 151.00p 151.00p 148.00p 151.00p 1330
19/08/2022 151.00p 151.00p 147.88p 151.00p 25
18/08/2022 151.00p 151.00p 151.00p 151.00p 0
17/08/2022 151.00p 151.00p 151.00p 151.00p 0
16/08/2022 151.00p 151.00p 151.00p 151.00p 0
15/08/2022 151.00p 151.00p 148.60p 151.00p 184
12/08/2022 151.00p 151.00p 151.00p 151.00p 0
11/08/2022 151.00p 155.08p 151.00p 151.00p 5208
10/08/2022 151.00p 151.00p 145.00p 151.00p 9527
09/08/2022 151.00p 151.00p 151.00p 151.00p 0
08/08/2022 151.00p 151.00p 151.00p 151.00p 0
05/08/2022 151.00p 151.24p 151.00p 151.00p 5000
04/08/2022 151.00p 151.00p 151.00p 151.00p 0
03/08/2022 151.00p 151.00p 145.00p 151.00p 424
02/08/2022 151.00p 151.24p 151.00p 151.00p 2500
01/08/2022 152.50p 153.25p 145.00p 151.00p 18781
29/07/2022 152.50p 152.50p 152.50p 152.50p 0
28/07/2022 151.50p 152.50p 151.50p 152.50p 0
27/07/2022 151.50p 152.00p 151.50p 151.50p 2397
26/07/2022 151.50p 153.06p 151.50p 151.50p 10673
25/07/2022 159.50p 159.50p 150.00p 150.00p 10000
22/07/2022 159.50p 168.05p 150.00p 159.50p 16493
21/07/2022 159.50p 159.50p 159.50p 159.50p 0
20/07/2022 159.50p 159.50p 151.90p 159.50p 10
19/07/2022 159.50p 168.05p 150.00p 159.50p 4027
18/07/2022 159.50p 164.00p 152.00p 159.50p 5984
15/07/2022 159.50p 159.50p 159.50p 159.50p 0
14/07/2022 159.50p 175.00p 155.00p 159.50p 5422842
13/07/2022 159.50p 159.50p 159.50p 159.50p 0
12/07/2022 159.00p 168.00p 154.75p 159.50p 1652

*Close Price adjusted for both dividends and splits