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
31/05/2019 152.00p 152.00p 150.00p 150.00p 1665
30/05/2019 151.50p 152.00p 150.20p 152.00p 3294
29/05/2019 151.50p 152.48p 151.50p 151.50p 3800
28/05/2019 152.50p 152.50p 150.80p 151.50p 2944
24/05/2019 152.50p 152.50p 152.00p 152.50p 5184
23/05/2019 152.50p 152.50p 152.00p 152.50p 14150
22/05/2019 152.50p 152.50p 150.00p 152.50p 12125
21/05/2019 152.50p 152.50p 151.66p 152.50p 6580
20/05/2019 152.50p 152.50p 150.00p 152.50p 3604
17/05/2019 152.50p 152.50p 151.50p 152.50p 1225
16/05/2019 151.50p 152.50p 148.00p 152.50p 5978
15/05/2019 151.50p 151.64p 151.50p 151.50p 3293
14/05/2019 151.50p 151.50p 151.50p 151.50p 0
13/05/2019 151.50p 152.13p 151.50p 151.50p 208
10/05/2019 151.50p 151.50p 148.00p 151.50p 976
09/05/2019 151.50p 151.50p 151.50p 151.50p 0
08/05/2019 150.50p 151.50p 150.50p 151.50p 0
07/05/2019 152.50p 152.50p 147.00p 150.50p 9031
03/05/2019 152.50p 152.50p 150.00p 152.50p 7017
02/05/2019 153.50p 153.80p 152.50p 152.50p 5674
01/05/2019 153.50p 153.50p 152.75p 153.50p 7636
30/04/2019 156.00p 156.00p 152.00p 153.50p 5993
29/04/2019 158.00p 158.60p 156.00p 156.00p 3943
26/04/2019 158.00p 158.60p 155.66p 158.00p 3752
25/04/2019 159.50p 159.50p 156.77p 158.00p 1194
24/04/2019 159.00p 162.00p 156.77p 159.50p 1486
23/04/2019 159.50p 159.50p 156.66p 159.00p 3605
18/04/2019 159.50p 160.20p 159.50p 159.50p 6128
17/04/2019 159.50p 159.50p 159.50p 159.50p 0
16/04/2019 159.50p 161.25p 157.75p 159.50p 4500
15/04/2019 159.50p 159.50p 157.75p 159.50p 1875
12/04/2019 159.50p 162.65p 156.77p 159.50p 1501
11/04/2019 159.50p 163.00p 157.75p 159.50p 2685
10/04/2019 159.50p 162.65p 157.75p 159.50p 7530
09/04/2019 159.50p 161.25p 156.77p 159.50p 5541
08/04/2019 159.50p 161.25p 157.75p 159.50p 5684
05/04/2019 159.50p 159.50p 157.75p 159.50p 3698
04/04/2019 160.50p 162.95p 159.50p 159.50p 425
03/04/2019 160.00p 161.75p 158.50p 160.50p 6655
02/04/2019 161.00p 161.00p 157.00p 160.00p 3496
01/04/2019 162.00p 162.50p 158.00p 161.00p 7036
29/03/2019 162.00p 162.00p 162.00p 162.00p 0
28/03/2019 162.50p 163.80p 159.00p 162.00p 5133
27/03/2019 162.50p 163.75p 161.00p 162.50p 7035
26/03/2019 162.50p 165.00p 161.50p 162.50p 10790
25/03/2019 162.00p 165.00p 161.50p 162.50p 27144
22/03/2019 160.50p 165.00p 160.50p 162.00p 5900
21/03/2019 160.50p 162.25p 157.00p 160.50p 4632
20/03/2019 163.00p 163.00p 158.00p 160.50p 19879
19/03/2019 162.50p 165.25p 160.21p 163.00p 2326
18/03/2019 160.50p 165.00p 155.00p 162.50p 24475
15/03/2019 148.50p 163.50p 148.50p 160.50p 56510
14/03/2019 146.00p 147.36p 146.00p 146.00p 1357
13/03/2019 146.00p 147.36p 144.04p 146.00p 2726
12/03/2019 146.00p 146.00p 146.00p 146.00p 0
11/03/2019 146.00p 146.00p 144.04p 146.00p 2000
08/03/2019 146.00p 147.96p 146.00p 146.00p 3940
07/03/2019 146.00p 147.96p 145.20p 146.00p 6224
06/03/2019 143.50p 148.00p 141.47p 145.50p 13920
05/03/2019 143.50p 143.50p 141.26p 143.50p 4683
04/03/2019 142.50p 146.00p 141.00p 143.50p 19955
01/03/2019 139.50p 144.00p 139.50p 142.00p 5561
28/02/2019 139.50p 139.50p 139.50p 139.50p 0
27/02/2019 139.50p 142.93p 139.50p 139.50p 300
26/02/2019 139.50p 142.93p 136.07p 139.50p 1283
25/02/2019 139.50p 139.50p 139.50p 139.50p 9144
22/02/2019 139.50p 139.50p 139.50p 139.50p 1625
21/02/2019 139.50p 142.93p 136.07p 139.50p 1325
20/02/2019 139.50p 142.93p 139.50p 139.50p 1399
19/02/2019 139.50p 142.93p 136.07p 139.50p 624
18/02/2019 139.50p 139.50p 136.07p 139.50p 7670
15/02/2019 139.00p 141.94p 136.07p 139.50p 7541
14/02/2019 138.50p 139.00p 138.50p 139.00p 42674
13/02/2019 140.00p 140.00p 138.00p 138.50p 2128
12/02/2019 140.00p 140.00p 137.18p 140.00p 6940
11/02/2019 140.00p 140.00p 140.00p 140.00p 7102
08/02/2019 140.00p 141.36p 140.00p 140.00p 2555
07/02/2019 140.50p 141.52p 139.78p 140.50p 5274
06/02/2019 141.00p 142.88p 139.00p 140.50p 7483
05/02/2019 141.00p 141.00p 140.00p 141.00p 4525
04/02/2019 140.50p 141.70p 138.80p 141.00p 2139
01/02/2019 140.50p 140.50p 138.80p 140.50p 2403
31/01/2019 140.50p 140.50p 138.80p 140.50p 1646
30/01/2019 140.50p 140.50p 138.80p 140.50p 1126
29/01/2019 140.50p 140.50p 140.50p 140.50p 0
28/01/2019 140.50p 140.50p 140.50p 140.50p 19468
25/01/2019 140.50p 142.85p 140.50p 140.50p 9575
24/01/2019 140.50p 140.50p 140.50p 140.50p 0
23/01/2019 140.50p 140.50p 138.80p 140.50p 4072
22/01/2019 140.50p 140.50p 138.80p 140.50p 3649
21/01/2019 140.50p 140.50p 140.50p 140.50p 0
18/01/2019 140.50p 140.50p 138.80p 140.50p 1231
17/01/2019 140.50p 141.70p 140.50p 140.50p 1411
16/01/2019 141.50p 141.50p 140.50p 140.50p 7552
15/01/2019 141.50p 143.00p 141.50p 141.50p 3000
14/01/2019 141.50p 141.50p 140.00p 141.50p 27549
11/01/2019 141.50p 144.30p 140.00p 141.50p 39378
10/01/2019 140.50p 140.50p 140.50p 140.50p 0
09/01/2019 142.00p 142.00p 139.60p 140.50p 2152
08/01/2019 142.00p 142.00p 139.31p 142.00p 1551
07/01/2019 141.50p 145.00p 139.90p 142.00p 4456
04/01/2019 141.50p 144.79p 139.25p 141.50p 5637
03/01/2019 141.50p 141.50p 139.25p 141.50p 4685
02/01/2019 141.50p 141.50p 138.07p 141.50p 169
31/12/2018 141.50p 141.50p 139.12p 141.50p 2000
28/12/2018 141.50p 141.50p 141.50p 141.50p 0
27/12/2018 140.50p 143.93p 140.00p 141.50p 4686
24/12/2018 139.50p 140.50p 139.50p 140.50p 0
21/12/2018 139.50p 143.00p 139.50p 139.50p 685
20/12/2018 131.50p 142.00p 131.50p 139.50p 32398
19/12/2018 132.00p 132.00p 129.00p 132.00p 3203
18/12/2018 133.00p 133.30p 129.00p 132.00p 6068
17/12/2018 133.00p 133.30p 133.00p 133.00p 834
14/12/2018 133.00p 133.00p 130.00p 133.00p 3850
13/12/2018 134.50p 134.50p 132.00p 133.00p 23002
12/12/2018 134.50p 134.50p 134.50p 134.50p 5886
11/12/2018 134.50p 134.50p 134.50p 134.50p 0
10/12/2018 134.50p 135.20p 131.25p 134.50p 4502
07/12/2018 135.50p 135.50p 132.00p 135.50p 858
06/12/2018 135.50p 135.50p 135.50p 135.50p 0
05/12/2018 135.50p 135.50p 135.50p 135.50p 0
04/12/2018 135.50p 138.65p 132.00p 135.50p 4337
03/12/2018 135.50p 135.50p 132.00p 135.50p 3663
30/11/2018 135.50p 135.50p 135.50p 135.50p 0
29/11/2018 135.50p 135.50p 132.00p 135.50p 764
28/11/2018 136.50p 136.50p 136.50p 136.50p 0
27/11/2018 136.50p 136.50p 133.00p 136.50p 1259
26/11/2018 136.50p 136.50p 136.50p 136.50p 0
23/11/2018 136.50p 136.50p 136.50p 136.50p 0
22/11/2018 136.50p 136.50p 133.00p 136.50p 1285
21/11/2018 136.50p 136.50p 136.50p 136.50p 0
20/11/2018 138.00p 138.00p 133.00p 136.50p 4798
19/11/2018 138.00p 138.00p 137.40p 138.00p 2500
16/11/2018 138.00p 139.96p 138.00p 138.00p 140
15/11/2018 137.50p 139.95p 135.00p 137.50p 3095
14/11/2018 137.50p 137.50p 136.75p 137.50p 3657
13/11/2018 137.50p 137.50p 135.25p 137.50p 11162
12/11/2018 137.50p 139.95p 137.50p 137.50p 1071
09/11/2018 137.50p 137.50p 137.50p 137.50p 0
08/11/2018 137.50p 137.50p 137.50p 137.50p 0
07/11/2018 137.50p 137.50p 137.50p 137.50p 0
06/11/2018 137.00p 137.50p 137.00p 137.50p 0
05/11/2018 137.00p 139.00p 137.00p 137.00p 4142
02/11/2018 138.00p 138.00p 137.50p 138.00p 10000
01/11/2018 137.50p 137.50p 135.00p 137.50p 3516
31/10/2018 137.50p 139.95p 137.50p 137.50p 2000
30/10/2018 137.00p 139.94p 135.98p 137.00p 1592858
29/10/2018 136.50p 139.93p 136.50p 137.00p 4294
26/10/2018 136.50p 136.50p 134.47p 136.50p 1000
25/10/2018 137.00p 137.00p 137.00p 137.00p 7000
24/10/2018 136.50p 137.00p 135.10p 137.00p 2000
23/10/2018 137.00p 139.00p 134.10p 136.50p 12912
22/10/2018 137.00p 139.00p 135.80p 139.00p 12551
19/10/2018 137.00p 139.00p 134.00p 137.00p 16970
18/10/2018 137.00p 137.00p 137.00p 137.00p 11402
17/10/2018 136.50p 139.00p 136.50p 137.00p 5000
16/10/2018 135.50p 136.50p 134.10p 136.50p 4972
15/10/2018 133.50p 136.53p 133.50p 134.50p 4300
12/10/2018 133.00p 133.50p 132.40p 133.50p 13629
11/10/2018 134.00p 134.00p 130.06p 133.00p 26200
10/10/2018 137.00p 137.00p 135.50p 135.50p 15672
09/10/2018 137.00p 137.00p 134.00p 137.00p 1542
08/10/2018 137.00p 137.00p 136.40p 137.00p 4000
05/10/2018 135.50p 137.00p 134.06p 137.00p 11670
04/10/2018 135.00p 137.00p 132.96p 133.50p 7646
03/10/2018 135.00p 136.80p 135.00p 135.00p 1818
02/10/2018 135.00p 137.34p 135.00p 135.00p 2184
01/10/2018 128.50p 135.00p 128.05p 135.00p 77803
28/09/2018 128.50p 128.50p 127.00p 128.50p 4332
27/09/2018 128.50p 128.50p 128.47p 128.50p 5000
26/09/2018 129.50p 129.50p 127.00p 128.50p 3021
25/09/2018 130.00p 130.00p 128.00p 129.50p 2103
24/09/2018 130.00p 130.00p 130.00p 130.00p 38
21/09/2018 131.00p 131.00p 128.00p 130.00p 4715
20/09/2018 131.00p 131.00p 128.06p 131.00p 735
19/09/2018 131.00p 131.00p 131.00p 131.00p 6085
18/09/2018 131.00p 131.00p 131.00p 131.00p 0
17/09/2018 131.00p 131.00p 131.00p 131.00p 0
14/09/2018 131.00p 131.00p 128.00p 131.00p 2643
13/09/2018 131.00p 133.34p 129.20p 131.00p 1034
12/09/2018 131.00p 131.00p 131.00p 131.00p 0
11/09/2018 131.00p 131.00p 131.00p 131.00p 0
10/09/2018 131.00p 133.34p 131.00p 131.00p 1492
07/09/2018 131.00p 131.00p 129.20p 131.00p 500
06/09/2018 131.00p 131.00p 131.00p 131.00p 0
05/09/2018 131.00p 131.00p 131.00p 131.00p 0
04/09/2018 131.00p 133.34p 129.20p 131.00p 491
03/09/2018 131.00p 131.00p 128.06p 131.00p 2123
31/08/2018 131.00p 131.00p 129.20p 131.00p 3816
30/08/2018 132.00p 132.00p 130.04p 131.00p 1174
29/08/2018 132.00p 132.00p 132.00p 132.00p 0
28/08/2018 131.50p 132.00p 130.04p 132.00p 11590
24/08/2018 131.50p 131.50p 131.50p 131.50p 17229
23/08/2018 131.50p 131.50p 131.40p 131.50p 4303
22/08/2018 131.50p 131.50p 131.40p 131.50p 1523
21/08/2018 131.00p 131.50p 131.00p 131.50p 1386
20/08/2018 130.00p 133.00p 129.52p 131.00p 5750
17/08/2018 127.50p 132.00p 127.10p 130.00p 9098
16/08/2018 127.50p 127.50p 127.50p 127.50p 5740
15/08/2018 127.50p 127.50p 127.50p 127.50p 0

*Close Price adjusted for both dividends and splits