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
20/09/2021 168.50p 168.50p 160.00p 168.50p 12153
17/09/2021 168.50p 168.50p 168.50p 168.50p 0
16/09/2021 168.50p 168.50p 168.50p 168.50p 0
15/09/2021 168.50p 168.50p 160.50p 168.50p 12500
14/09/2021 168.50p 168.50p 160.00p 168.50p 16500
13/09/2021 168.50p 168.50p 162.65p 168.50p 425
10/09/2021 168.50p 168.50p 168.50p 168.50p 0
09/09/2021 168.50p 168.50p 168.50p 168.50p 0
08/09/2021 170.00p 170.00p 165.00p 168.50p 13415
07/09/2021 170.00p 170.00p 165.00p 170.00p 13309
06/09/2021 171.50p 171.50p 165.60p 170.00p 12499
03/09/2021 172.00p 172.00p 167.92p 172.00p 6682
02/09/2021 172.00p 172.00p 172.00p 172.00p 0
01/09/2021 172.00p 172.00p 166.00p 172.00p 4227
31/08/2021 172.00p 172.00p 172.00p 172.00p 0
27/08/2021 172.00p 172.00p 167.92p 172.00p 1014
26/08/2021 172.00p 172.00p 171.80p 172.00p 6000
25/08/2021 172.00p 172.00p 172.00p 172.00p 0
24/08/2021 172.00p 172.00p 172.00p 172.00p 0
23/08/2021 172.00p 172.00p 167.80p 172.00p 125
20/08/2021 172.00p 172.00p 167.80p 172.00p 9
19/08/2021 172.00p 172.00p 166.00p 172.00p 23
18/08/2021 171.50p 172.00p 171.50p 172.00p 988
17/08/2021 171.50p 171.50p 171.50p 171.50p 0
16/08/2021 171.50p 171.50p 166.50p 171.50p 610
13/08/2021 171.50p 171.50p 171.50p 171.50p 0
12/08/2021 172.00p 172.00p 166.30p 171.50p 12171
11/08/2021 172.00p 172.00p 166.00p 172.00p 5000
10/08/2021 172.00p 172.00p 172.00p 172.00p 0
09/08/2021 173.00p 173.00p 164.00p 172.00p 10482
06/08/2021 173.00p 173.00p 173.00p 173.00p 0
05/08/2021 173.00p 173.00p 173.00p 173.00p 0
04/08/2021 173.00p 173.00p 173.00p 173.00p 0
03/08/2021 174.00p 177.50p 168.00p 173.00p 12988
02/08/2021 174.00p 174.00p 168.00p 174.00p 58
30/07/2021 174.00p 175.00p 174.00p 174.00p 0
29/07/2021 175.00p 175.00p 168.00p 175.00p 8986
28/07/2021 175.00p 175.00p 175.00p 175.00p 0
27/07/2021 175.00p 175.00p 170.00p 175.00p 5333
26/07/2021 175.00p 175.00p 175.00p 175.00p 0
23/07/2021 175.00p 175.00p 170.10p 175.00p 1731
22/07/2021 175.00p 175.00p 170.00p 175.00p 10
21/07/2021 175.00p 175.00p 175.00p 175.00p 0
20/07/2021 177.00p 177.00p 173.00p 175.00p 1591
19/07/2021 175.50p 177.00p 173.00p 177.00p 3034
16/07/2021 177.00p 177.00p 177.00p 177.00p 0
15/07/2021 177.00p 177.00p 177.00p 177.00p 0
14/07/2021 177.00p 177.00p 177.00p 177.00p 0
13/07/2021 177.00p 177.00p 177.00p 177.00p 0
12/07/2021 177.00p 177.00p 177.00p 177.00p 0
09/07/2021 177.00p 177.00p 177.00p 177.00p 0
08/07/2021 177.00p 177.00p 173.00p 177.00p 500
07/07/2021 177.00p 177.00p 174.12p 177.00p 3837
06/07/2021 177.00p 177.00p 174.12p 177.00p 6632
05/07/2021 177.00p 177.00p 174.12p 177.00p 1939
02/07/2021 177.00p 177.00p 174.04p 177.00p 1988
01/07/2021 177.00p 177.00p 173.00p 177.00p 7988
30/06/2021 177.00p 177.00p 174.00p 177.00p 500
29/06/2021 177.00p 177.00p 173.48p 177.00p 10047
28/06/2021 177.00p 177.00p 173.48p 177.00p 2000
25/06/2021 177.00p 177.00p 173.00p 177.00p 21459
24/06/2021 167.50p 189.00p 167.50p 177.00p 74263
23/06/2021 167.00p 167.00p 167.00p 167.00p 0
22/06/2021 166.50p 167.24p 166.50p 167.00p 58
21/06/2021 167.50p 167.50p 160.65p 166.50p 33
18/06/2021 167.50p 167.50p 167.50p 167.50p 0
17/06/2021 162.50p 167.50p 162.50p 167.50p 20000
16/06/2021 162.50p 162.50p 160.05p 162.50p 20000
15/06/2021 162.50p 162.50p 160.10p 162.50p 1400
14/06/2021 162.00p 162.50p 162.00p 162.50p 7500
11/06/2021 161.50p 162.00p 159.12p 162.00p 5000
10/06/2021 161.50p 161.50p 161.50p 161.50p 0
09/06/2021 161.50p 161.50p 161.50p 161.50p 0
08/06/2021 161.50p 161.50p 161.50p 161.50p 0
07/06/2021 161.00p 161.50p 161.00p 161.50p 0
04/06/2021 161.00p 161.30p 161.00p 161.00p 1500
03/06/2021 161.00p 161.00p 157.00p 161.00p 2741
02/06/2021 161.00p 161.00p 161.00p 161.00p 0
01/06/2021 161.00p 161.00p 157.00p 161.00p 5663
28/05/2021 161.00p 161.00p 161.00p 161.00p 0
27/05/2021 161.00p 161.00p 161.00p 161.00p 0
26/05/2021 161.00p 161.00p 157.40p 161.00p 3613
25/05/2021 161.00p 161.60p 157.00p 161.00p 7250
24/05/2021 161.00p 162.07p 157.00p 161.00p 10833
21/05/2021 161.00p 161.00p 161.00p 161.00p 0
20/05/2021 161.00p 161.00p 157.40p 161.00p 9
19/05/2021 161.00p 161.00p 157.40p 161.00p 24
18/05/2021 161.00p 161.00p 161.00p 161.00p 0
17/05/2021 161.00p 161.00p 161.00p 161.00p 0
14/05/2021 160.50p 161.70p 157.00p 161.00p 3046
13/05/2021 160.50p 161.76p 160.50p 160.50p 604
12/05/2021 160.50p 161.76p 156.90p 160.50p 24963
11/05/2021 160.50p 160.50p 158.10p 160.50p 5000
10/05/2021 160.50p 160.50p 158.00p 160.50p 11613
07/05/2021 160.00p 160.00p 158.00p 160.00p 950
06/05/2021 160.00p 160.00p 158.00p 160.00p 8153
05/05/2021 160.00p 165.00p 160.00p 160.00p 914
04/05/2021 160.00p 160.00p 157.70p 160.00p 126
30/04/2021 160.00p 160.00p 157.70p 160.00p 6151
29/04/2021 160.00p 160.00p 157.70p 160.00p 5982
28/04/2021 160.00p 160.00p 160.00p 160.00p 0
27/04/2021 160.00p 160.00p 157.60p 160.00p 9453
26/04/2021 160.00p 160.00p 157.60p 160.00p 2717
23/04/2021 160.00p 160.00p 160.00p 160.00p 0
22/04/2021 160.00p 162.60p 160.00p 160.00p 60
21/04/2021 160.00p 160.00p 157.60p 160.00p 1650
20/04/2021 160.00p 162.80p 157.60p 160.00p 1259
19/04/2021 160.00p 160.00p 155.50p 160.00p 24
16/04/2021 160.00p 162.90p 160.00p 160.00p 1279
15/04/2021 160.00p 160.00p 157.50p 160.00p 10000
14/04/2021 160.00p 160.00p 157.50p 160.00p 17071
13/04/2021 160.00p 163.00p 155.50p 160.00p 825
12/04/2021 160.00p 163.00p 160.00p 160.00p 24
09/04/2021 160.00p 160.00p 155.50p 160.00p 2000
08/04/2021 160.00p 160.00p 155.50p 160.00p 654
07/04/2021 159.50p 162.56p 155.50p 160.00p 2287
06/04/2021 159.50p 162.56p 155.45p 159.50p 4290
01/04/2021 159.50p 159.50p 155.90p 159.50p 2053
31/03/2021 159.50p 159.50p 155.45p 159.50p 7125
30/03/2021 159.50p 159.50p 155.45p 159.50p 726
29/03/2021 160.00p 164.00p 155.00p 160.00p 21138
26/03/2021 160.00p 164.00p 160.00p 160.00p 2999
25/03/2021 160.00p 160.00p 160.00p 160.00p 0
24/03/2021 160.00p 160.00p 160.00p 160.00p 0
23/03/2021 160.00p 160.00p 160.00p 160.00p 0
22/03/2021 160.00p 164.00p 158.00p 160.00p 69
19/03/2021 160.00p 160.00p 158.00p 160.00p 24
18/03/2021 160.00p 160.00p 157.60p 160.00p 6791
17/03/2021 160.00p 160.00p 157.60p 160.00p 1059
16/03/2021 160.00p 160.00p 160.00p 160.00p 0
15/03/2021 160.00p 160.00p 160.00p 160.00p 0
12/03/2021 160.00p 160.00p 155.50p 160.00p 6000
11/03/2021 160.00p 160.00p 155.00p 160.00p 20764
10/03/2021 160.00p 160.00p 160.00p 160.00p 0
09/03/2021 160.00p 164.50p 155.10p 160.00p 11723
08/03/2021 160.00p 164.00p 160.00p 160.00p 3761
05/03/2021 160.00p 160.00p 155.10p 160.00p 151
04/03/2021 160.00p 160.00p 160.00p 160.00p 0
03/03/2021 160.00p 164.50p 160.00p 160.00p 905
02/03/2021 160.00p 160.00p 155.00p 160.00p 500
01/03/2021 160.00p 160.00p 153.00p 160.00p 11120
26/02/2021 160.00p 160.00p 155.50p 160.00p 2000
25/02/2021 161.00p 161.00p 157.00p 161.00p 3054
24/02/2021 161.00p 161.00p 157.00p 161.00p 272
23/02/2021 161.00p 161.30p 161.00p 161.00p 1264
22/02/2021 161.00p 161.30p 157.08p 161.00p 70
19/02/2021 161.00p 161.00p 157.00p 161.00p 6588
18/02/2021 161.00p 161.00p 161.00p 161.00p 0
17/02/2021 161.00p 161.00p 161.00p 161.00p 0
16/02/2021 161.00p 161.00p 155.00p 161.00p 20907
15/02/2021 161.00p 161.00p 157.72p 161.00p 1048
12/02/2021 161.00p 161.00p 161.00p 161.00p 0
11/02/2021 161.00p 161.00p 157.00p 161.00p 3251
10/02/2021 161.00p 161.00p 157.72p 161.00p 500
09/02/2021 161.00p 161.00p 157.72p 161.00p 946
08/02/2021 161.00p 164.28p 157.00p 161.00p 16036
05/02/2021 161.00p 161.00p 157.00p 161.00p 3086
04/02/2021 162.00p 162.00p 157.00p 161.00p 21846
03/02/2021 162.50p 162.50p 157.00p 162.00p 16914
02/02/2021 162.50p 162.50p 162.50p 162.50p 0
01/02/2021 162.50p 162.50p 162.50p 162.50p 0
29/01/2021 162.50p 162.50p 162.50p 162.50p 0
28/01/2021 162.50p 165.46p 157.11p 162.50p 9646
27/01/2021 163.50p 163.50p 163.50p 163.50p 0
26/01/2021 163.50p 163.50p 158.50p 163.50p 9954
25/01/2021 163.00p 168.00p 157.00p 163.50p 1310
22/01/2021 161.00p 165.00p 161.00p 163.00p 17060
21/01/2021 161.00p 163.50p 155.40p 161.00p 2646
20/01/2021 161.00p 163.80p 155.10p 161.00p 3010
19/01/2021 161.00p 163.80p 155.10p 161.00p 6319
18/01/2021 161.00p 163.00p 155.00p 163.00p 7453
15/01/2021 161.00p 161.00p 157.75p 161.00p 3641
14/01/2021 161.00p 161.00p 155.00p 161.00p 2791
13/01/2021 161.00p 161.00p 161.00p 161.00p 0
12/01/2021 160.50p 166.09p 157.50p 161.00p 14808
11/01/2021 160.50p 166.09p 158.00p 160.50p 30890
08/01/2021 160.50p 160.50p 160.50p 160.50p 0
07/01/2021 160.50p 166.09p 159.32p 160.50p 8671
06/01/2021 159.00p 166.00p 159.00p 159.00p 9533
05/01/2021 159.00p 159.00p 159.00p 159.00p 2626
04/01/2021 159.00p 165.00p 158.00p 159.00p 5206
31/12/2020 159.00p 159.00p 159.00p 159.00p 0
30/12/2020 159.50p 162.00p 159.00p 159.00p 9839
29/12/2020 158.50p 166.00p 158.50p 160.50p 22500
24/12/2020 158.00p 167.63p 153.50p 158.50p 15672
23/12/2020 158.00p 161.92p 152.54p 158.00p 6018
22/12/2020 158.00p 161.92p 152.54p 158.00p 1326
21/12/2020 158.00p 158.45p 151.14p 158.00p 12679
18/12/2020 156.00p 162.00p 151.14p 158.00p 19086
17/12/2020 156.00p 161.40p 150.00p 156.00p 27251
16/12/2020 155.00p 158.50p 150.96p 156.00p 3220
15/12/2020 155.00p 158.50p 150.80p 155.00p 3951
14/12/2020 153.00p 160.00p 148.80p 155.00p 9676
11/12/2020 153.00p 156.20p 153.00p 153.00p 5000
10/12/2020 157.50p 157.50p 150.00p 153.00p 18555
09/12/2020 157.50p 161.99p 152.04p 157.50p 7083
08/12/2020 154.00p 162.00p 148.12p 157.50p 20458
07/12/2020 148.00p 159.00p 148.00p 154.00p 7645
04/12/2020 148.00p 153.00p 143.10p 148.00p 2475
03/12/2020 148.00p 148.00p 148.00p 148.00p 0

*Close Price adjusted for both dividends and splits