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
02/12/2020 148.00p 148.00p 144.00p 148.00p 1552
01/12/2020 145.00p 150.48p 145.00p 148.00p 4651
30/11/2020 144.00p 150.00p 141.20p 145.00p 20820
27/11/2020 141.50p 150.00p 138.00p 144.00p 50261
26/11/2020 145.00p 145.00p 138.00p 139.00p 19543
25/11/2020 145.00p 148.80p 140.00p 145.00p 2915
24/11/2020 146.00p 146.00p 140.12p 145.00p 1250
23/11/2020 149.50p 155.00p 140.00p 146.00p 17979
20/11/2020 148.50p 151.99p 145.00p 149.50p 14399
19/11/2020 148.50p 152.00p 143.11p 148.50p 25238
18/11/2020 151.50p 152.00p 144.50p 148.50p 5881
17/11/2020 151.50p 151.50p 146.11p 151.50p 5200
16/11/2020 151.50p 154.99p 147.76p 151.50p 4225
13/11/2020 151.50p 151.50p 145.00p 151.50p 8244
12/11/2020 150.00p 154.10p 145.92p 150.00p 2837
10/11/2020 147.00p 150.00p 145.00p 149.50p 23878
09/11/2020 147.00p 149.70p 147.00p 147.00p 3340
06/11/2020 146.00p 149.60p 142.96p 147.00p 5190
05/11/2020 146.00p 146.00p 142.80p 146.00p 12692
04/11/2020 152.00p 152.00p 142.00p 146.00p 30305
03/11/2020 154.00p 154.00p 144.00p 152.00p 16141
02/11/2020 154.00p 154.00p 148.00p 154.00p 2130
30/10/2020 157.50p 157.50p 148.00p 154.00p 10379
29/10/2020 161.50p 161.50p 155.00p 157.50p 16356
28/10/2020 157.50p 157.50p 155.00p 157.50p 2094
27/10/2020 157.50p 158.50p 155.00p 157.50p 5231
26/10/2020 161.00p 162.40p 155.00p 157.50p 8377
23/10/2020 161.00p 165.00p 155.00p 161.00p 4894
22/10/2020 161.00p 161.00p 161.00p 161.00p 0
21/10/2020 161.00p 161.00p 155.00p 161.00p 1608
20/10/2020 161.00p 161.00p 155.00p 161.00p 10
19/10/2020 161.00p 161.00p 155.00p 161.00p 25
16/10/2020 161.00p 165.00p 161.00p 161.00p 1515
15/10/2020 161.00p 161.00p 161.00p 161.00p 0
14/10/2020 161.00p 161.00p 161.00p 161.00p 0
13/10/2020 161.00p 161.00p 155.00p 161.00p 50
12/10/2020 163.50p 163.50p 161.00p 161.00p 33580
09/10/2020 163.50p 163.50p 163.50p 163.50p 0
08/10/2020 163.50p 163.50p 163.50p 163.50p 0
07/10/2020 163.50p 163.50p 158.00p 163.50p 1452
06/10/2020 163.50p 167.00p 163.50p 163.50p 4856
05/10/2020 163.50p 166.00p 155.00p 163.50p 6332
02/10/2020 165.00p 165.00p 157.00p 163.50p 10178
01/10/2020 165.50p 165.50p 159.00p 165.00p 11176
30/09/2020 166.00p 166.00p 155.00p 166.00p 5640
29/09/2020 166.00p 166.00p 166.00p 166.00p 0
28/09/2020 165.50p 166.00p 161.50p 166.00p 12600
25/09/2020 165.50p 165.50p 159.00p 165.50p 1595
24/09/2020 166.00p 166.00p 160.00p 165.50p 848
23/09/2020 167.00p 167.00p 167.00p 167.00p 0
22/09/2020 167.00p 167.00p 167.00p 167.00p 0
21/09/2020 167.00p 167.00p 161.12p 167.00p 34
18/09/2020 167.00p 170.00p 161.00p 167.00p 17176
17/09/2020 167.00p 167.00p 167.00p 167.00p 0
16/09/2020 167.00p 167.00p 161.00p 167.00p 1534
15/09/2020 167.00p 167.00p 167.00p 167.00p 0
14/09/2020 167.00p 167.00p 167.00p 167.00p 0
11/09/2020 169.00p 169.00p 167.00p 167.00p 2000
10/09/2020 169.00p 169.00p 169.00p 169.00p 0
09/09/2020 169.00p 169.00p 169.00p 169.00p 0
08/09/2020 170.00p 170.00p 165.00p 169.00p 5574
07/09/2020 170.00p 170.00p 165.10p 170.00p 630
04/09/2020 171.50p 171.50p 165.00p 170.00p 3000
03/09/2020 171.50p 171.50p 171.50p 171.50p 3000
02/09/2020 171.50p 171.50p 171.50p 171.50p 0
01/09/2020 171.50p 171.50p 166.00p 171.50p 5750
28/08/2020 171.50p 172.00p 171.50p 171.50p 568
27/08/2020 171.50p 171.50p 171.50p 171.50p 0
26/08/2020 171.50p 171.50p 171.50p 171.50p 0
25/08/2020 171.50p 171.50p 171.50p 171.50p 0
24/08/2020 171.50p 171.50p 171.50p 171.50p 0
21/08/2020 171.50p 171.50p 166.55p 171.50p 757
20/08/2020 171.50p 171.50p 166.55p 171.50p 9
19/08/2020 171.50p 171.50p 166.11p 171.50p 25
18/08/2020 171.50p 171.50p 170.00p 171.50p 25000
17/08/2020 171.50p 171.50p 171.50p 171.50p 0
14/08/2020 171.50p 171.50p 168.00p 171.50p 2800
13/08/2020 172.00p 173.32p 166.00p 171.50p 6038
12/08/2020 172.00p 173.32p 166.00p 172.00p 10463
11/08/2020 172.00p 172.00p 166.00p 172.00p 5752
10/08/2020 172.00p 172.00p 166.00p 172.00p 5214
07/08/2020 172.00p 172.00p 166.60p 172.00p 867
06/08/2020 174.00p 174.00p 171.00p 172.00p 2500
05/08/2020 170.50p 175.00p 170.50p 174.00p 1000
04/08/2020 170.50p 170.50p 170.50p 170.50p 0
03/08/2020 170.50p 173.56p 170.50p 170.50p 5000
31/07/2020 170.50p 170.50p 166.09p 170.50p 1168
30/07/2020 169.50p 173.24p 166.09p 170.50p 2477
29/07/2020 169.50p 169.50p 169.50p 169.50p 0
28/07/2020 169.50p 169.50p 169.50p 169.50p 1000
27/07/2020 169.50p 169.50p 169.50p 169.50p 0
24/07/2020 169.50p 169.50p 162.00p 169.50p 15525
23/07/2020 169.50p 169.50p 164.00p 169.50p 3650
22/07/2020 169.50p 169.50p 164.00p 169.50p 7883
21/07/2020 169.50p 173.24p 164.00p 169.50p 2987
20/07/2020 172.00p 173.24p 164.11p 169.50p 2277
17/07/2020 172.00p 172.00p 166.12p 172.00p 1675
16/07/2020 172.00p 172.00p 172.00p 172.00p 0
15/07/2020 172.00p 177.88p 167.32p 172.00p 128550
14/07/2020 170.00p 177.88p 167.75p 172.00p 23476
13/07/2020 170.00p 175.88p 167.12p 170.00p 2720
10/07/2020 169.00p 173.90p 169.00p 169.00p 1000
09/07/2020 169.00p 173.90p 169.00p 169.00p 1750
08/07/2020 169.00p 169.00p 169.00p 169.00p 0
07/07/2020 168.00p 172.00p 164.00p 169.00p 16737
06/07/2020 168.00p 172.00p 168.00p 168.00p 3500
03/07/2020 168.00p 171.92p 168.00p 168.00p 2614
02/07/2020 168.00p 168.00p 162.00p 168.00p 5000
01/07/2020 168.00p 168.00p 168.00p 168.00p 0
30/06/2020 168.00p 171.52p 168.00p 168.00p 1038
25/06/2020 171.00p 175.08p 165.12p 171.00p 4893
24/06/2020 172.00p 176.08p 172.00p 172.00p 7697
23/06/2020 169.50p 176.08p 166.12p 172.00p 17597
22/06/2020 154.50p 174.89p 151.00p 169.50p 35595
19/06/2020 149.00p 158.00p 146.60p 154.50p 18984
18/06/2020 149.00p 153.50p 149.00p 149.00p 664
17/06/2020 149.00p 149.00p 146.10p 149.00p 853
16/06/2020 144.50p 152.00p 144.50p 147.50p 27606
15/06/2020 144.50p 148.00p 141.70p 144.50p 11600
12/06/2020 143.50p 148.00p 143.50p 144.50p 23865
11/06/2020 143.50p 143.50p 139.00p 143.50p 4562
10/06/2020 144.50p 144.50p 141.00p 143.50p 1069
09/06/2020 146.50p 146.50p 141.07p 144.50p 13847
08/06/2020 145.50p 145.55p 143.00p 145.50p 4857
05/06/2020 145.50p 145.55p 145.50p 145.50p 2404
04/06/2020 145.50p 145.50p 145.50p 145.50p 0
03/06/2020 145.50p 145.55p 143.00p 145.50p 14900
02/06/2020 145.50p 145.55p 145.50p 145.50p 105
29/05/2020 145.50p 145.50p 145.50p 145.50p 0
28/05/2020 145.50p 145.55p 143.00p 145.50p 3533
27/05/2020 145.50p 145.50p 143.05p 145.50p 628
26/05/2020 145.00p 145.50p 145.00p 145.50p 10000
22/05/2020 146.00p 146.00p 142.00p 145.00p 3246
21/05/2020 149.50p 149.50p 142.00p 146.00p 3000
20/05/2020 153.50p 153.50p 145.00p 149.50p 18241
19/05/2020 154.00p 154.00p 148.00p 153.50p 10860
18/05/2020 154.00p 157.00p 150.08p 154.00p 2010
15/05/2020 154.00p 158.00p 150.08p 154.00p 617
14/05/2020 154.00p 154.00p 152.00p 154.00p 1555
12/05/2020 154.00p 154.00p 154.00p 154.00p 0
11/05/2020 154.00p 156.80p 154.00p 154.00p 1294
07/05/2020 154.00p 154.00p 154.00p 154.00p 0
06/05/2020 154.00p 154.00p 154.00p 154.00p 0
05/05/2020 154.00p 154.00p 152.80p 154.00p 7059
04/05/2020 154.00p 154.00p 150.08p 154.00p 7862
01/05/2020 155.00p 155.00p 154.00p 154.00p 5000
30/04/2020 155.00p 155.00p 155.00p 155.00p 0
29/04/2020 155.00p 158.50p 155.00p 155.00p 5000
28/04/2020 155.00p 156.50p 152.10p 155.00p 1479
27/04/2020 159.50p 159.50p 150.00p 155.00p 43657
24/04/2020 159.50p 162.65p 159.50p 159.50p 3124
23/04/2020 161.00p 161.00p 159.50p 159.50p 30999
22/04/2020 161.00p 161.00p 158.00p 161.00p 2000
21/04/2020 161.00p 166.00p 159.50p 161.00p 22912
20/04/2020 161.00p 165.00p 156.20p 161.00p 26083
17/04/2020 155.50p 165.00p 155.50p 161.00p 8100
16/04/2020 155.50p 160.00p 154.15p 155.50p 4116
15/04/2020 150.00p 158.00p 150.00p 154.50p 6775
09/04/2020 144.00p 144.00p 144.00p 144.00p 0
08/04/2020 135.00p 146.75p 135.00p 144.00p 14485
07/04/2020 131.50p 135.00p 130.00p 133.50p 37780
06/04/2020 131.00p 135.00p 131.00p 131.50p 8000
03/04/2020 131.00p 133.32p 125.50p 131.00p 13000
02/04/2020 131.00p 134.00p 131.00p 131.00p 6000
01/04/2020 139.00p 139.00p 127.08p 131.00p 12860
31/03/2020 141.50p 141.50p 138.37p 139.00p 3500
30/03/2020 143.50p 143.50p 141.50p 141.50p 6928
27/03/2020 152.50p 152.55p 143.50p 143.50p 7500
26/03/2020 146.00p 155.00p 146.00p 152.50p 2330
25/03/2020 141.00p 147.00p 141.00p 146.00p 4496
24/03/2020 129.00p 145.00p 129.00p 141.00p 14122
23/03/2020 137.50p 137.50p 125.00p 129.00p 24970
20/03/2020 134.00p 140.00p 134.00p 137.50p 9276
19/03/2020 150.50p 150.50p 125.00p 132.50p 18687
18/03/2020 157.50p 157.50p 151.00p 153.00p 1247
17/03/2020 160.00p 160.00p 157.40p 158.00p 6422
16/03/2020 166.00p 166.00p 156.00p 159.50p 5839
13/03/2020 165.00p 169.00p 163.20p 167.50p 3000
12/03/2020 175.50p 175.50p 162.00p 165.00p 21216
11/03/2020 179.50p 181.18p 178.00p 178.00p 3678
10/03/2020 179.50p 181.18p 179.50p 179.50p 2759
09/03/2020 179.50p 181.18p 175.00p 179.50p 18831
06/03/2020 191.00p 191.00p 184.00p 185.50p 9520
05/03/2020 191.00p 191.00p 187.00p 191.00p 1299
04/03/2020 194.50p 194.50p 188.00p 191.00p 6601
03/03/2020 193.00p 194.75p 189.34p 194.50p 18588
02/03/2020 196.00p 196.00p 189.00p 193.00p 19927
28/02/2020 204.00p 204.00p 192.00p 196.00p 15624
27/02/2020 207.00p 207.00p 204.00p 204.00p 9625
26/02/2020 208.00p 209.34p 205.20p 207.00p 6715
25/02/2020 208.00p 208.00p 206.25p 208.00p 2500
24/02/2020 208.00p 211.92p 205.50p 208.00p 8088
21/02/2020 208.00p 209.96p 206.00p 208.00p 5492
20/02/2020 207.00p 208.00p 207.00p 208.00p 2000
19/02/2020 206.00p 208.00p 205.44p 206.00p 3150
18/02/2020 206.00p 208.00p 204.50p 206.00p 3106
17/02/2020 202.00p 207.10p 202.00p 206.00p 9100
14/02/2020 202.00p 204.00p 201.04p 202.00p 5737
13/02/2020 202.00p 204.00p 201.00p 202.00p 6610
12/02/2020 200.50p 202.53p 198.75p 202.00p 5197

*Close Price adjusted for both dividends and splits