Alpha Real Trust Limited (ARTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:07AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 140.00 | 140.00 | 43,500 |
| 29 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 26 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 25 Apr 2024 | 140.00 | 136.71 | 136.71 | 140.00 | 140.00 | 3,937 |
| 24 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 23 Apr 2024 | 140.00 | 136.71 | 136.71 | 140.00 | 140.00 | 250 |
| 22 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 19 Apr 2024 | 140.00 | 142.45 | 136.70 | 140.00 | 140.00 | 10,114 |
| 18 Apr 2024 | 140.00 | 142.45 | 136.50 | 140.00 | 140.00 | 1,274 |
| 17 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 16 Apr 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | 21,550 |
| 15 Apr 2024 | 140.00 | 136.00 | 136.00 | 140.00 | 140.00 | 1,800 |
| 12 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 11 Apr 2024 | 140.00 | 135.25 | 135.00 | 140.00 | 140.00 | 26,776 |
| 10 Apr 2024 | 137.50 | 144.25 | 136.00 | 140.00 | 140.00 | 9,702 |
| 09 Apr 2024 | 137.50 | 131.55 | 131.55 | 137.50 | 137.50 | 4,000 |
| 08 Apr 2024 | 130.00 | 139.00 | 135.00 | 137.50 | 137.50 | 11,721 |
| 05 Apr 2024 | 130.00 | 134.90 | 134.90 | 130.00 | 130.00 | 1,853 |
| 04 Apr 2024 | 130.00 | 134.90 | 134.90 | 130.00 | 130.00 | 21 |
| 03 Apr 2024 | 125.00 | 135.00 | 126.60 | 130.00 | 130.00 | 20,759 |
| 02 Apr 2024 | 122.50 | 127.00 | 121.25 | 125.00 | 125.00 | 34,732 |
| 28 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 27 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 26 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 25 Mar 2024 | 122.50 | 121.25 | 121.25 | 122.50 | 122.50 | 618 |
| 22 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 21 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 20 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 19 Mar 2024 | 125.00 | 121.00 | 121.00 | 122.50 | 122.50 | 124 |
| 18 Mar 2024 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | 6,974 |
| 15 Mar 2024 | 127.50 | 124.07 | 124.07 | 125.00 | 125.00 | 13,500 |
| 14 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 14 Mar 2024 | 0.01 Dividend | |||||
| 13 Mar 2024 | 130.00 | 131.30 | 131.30 | 130.00 | 129.99 | 80 |
| 12 Mar 2024 | 132.50 | 134.75 | 122.18 | 130.00 | 129.99 | 13,482 |
| 11 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.99 | 3,795 |
| 08 Mar 2024 | 140.50 | 135.00 | 130.50 | 135.00 | 134.99 | 5,500 |
| 07 Mar 2024 | 140.50 | 133.75 | 133.75 | 140.50 | 140.49 | 1,502 |
| 06 Mar 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
| 05 Mar 2024 | 140.50 | 133.75 | 133.75 | 140.50 | 140.49 | 343 |
| 04 Mar 2024 | 140.50 | 140.00 | 133.75 | 140.50 | 140.49 | 959 |
| 01 Mar 2024 | 140.50 | 130.00 | 130.00 | 140.50 | 140.49 | 9,000 |
| 29 Feb 2024 | 140.50 | 140.00 | 140.00 | 140.50 | 140.49 | 5,000 |
| 28 Feb 2024 | 140.50 | 134.99 | 134.99 | 140.50 | 140.49 | 2,890 |
| 27 Feb 2024 | 140.50 | 139.90 | 139.50 | 140.50 | 140.49 | 22,000 |
| 26 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
| 23 Feb 2024 | 140.50 | 139.90 | 139.90 | 140.50 | 140.49 | 527 |
| 22 Feb 2024 | 140.50 | 135.50 | 135.50 | 140.50 | 140.49 | 1,252 |
| 21 Feb 2024 | 140.50 | 148.00 | 136.30 | 140.50 | 140.49 | 28,358 |
| 20 Feb 2024 | 140.50 | 136.30 | 136.30 | 140.50 | 140.49 | 18,421 |
| 19 Feb 2024 | 140.50 | 148.00 | 136.00 | 140.50 | 140.49 | 8,297 |
| 16 Feb 2024 | 140.50 | 135.50 | 135.50 | 140.50 | 140.49 | 3,000 |
| 15 Feb 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.49 | - |
| 14 Feb 2024 | 140.50 | 148.00 | 136.50 | 140.50 | 140.49 | 3,738 |
| 13 Feb 2024 | 140.50 | 146.00 | 135.50 | 140.50 | 140.49 | 8,282 |
| 12 Feb 2024 | 137.50 | 146.00 | 133.00 | 140.50 | 140.49 | 34,202 |
| 09 Feb 2024 | 122.00 | 145.00 | 128.00 | 135.00 | 134.99 | 63,982 |
| 08 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
| 07 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
| 06 Feb 2024 | 119.50 | 116.55 | 116.55 | 119.50 | 119.49 | 1,027 |
| 05 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
| 02 Feb 2024 | 119.50 | 125.00 | 125.00 | 119.50 | 119.49 | 10,000 |
| 01 Feb 2024 | 119.50 | 116.55 | 116.55 | 119.50 | 119.49 | 84 |
| 31 Jan 2024 | 119.50 | 122.53 | 122.53 | 119.50 | 119.49 | 200 |
| 30 Jan 2024 | 119.50 | 117.63 | 117.63 | 119.50 | 119.49 | 176 |
| 29 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
| 26 Jan 2024 | 119.50 | 122.00 | 120.00 | 119.50 | 119.49 | 10,069 |
| 25 Jan 2024 | 119.50 | 114.22 | 114.22 | 119.50 | 119.49 | 783 |
| 24 Jan 2024 | 119.50 | 115.00 | 115.00 | 119.50 | 119.49 | 1,303 |
| 23 Jan 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.49 | - |
| 22 Jan 2024 | 118.00 | 118.16 | 118.16 | 119.50 | 119.49 | 10,000 |
| 19 Jan 2024 | 118.00 | 115.76 | 115.76 | 118.00 | 117.99 | 113 |
| 18 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 17 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 16 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 15 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 12 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 11 Jan 2024 | 118.00 | 121.60 | 121.60 | 118.00 | 117.99 | 325 |
| 10 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 09 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 08 Jan 2024 | 118.00 | 122.00 | 122.00 | 118.00 | 117.99 | 10,000 |
| 05 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 04 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 03 Jan 2024 | 118.00 | 114.22 | 114.22 | 118.00 | 117.99 | 9,000 |
| 02 Jan 2024 | 118.00 | 122.00 | 114.22 | 118.00 | 117.99 | 5,185 |
| 29 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 28 Dec 2023 | 118.00 | 114.22 | 114.22 | 118.00 | 117.99 | 7,000 |
| 27 Dec 2023 | 118.00 | 121.92 | 114.22 | 118.00 | 117.99 | 2,754 |
| 22 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | 678 |
| 21 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | - |
| 20 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.99 | 922 |
| 19 Dec 2023 | 118.00 | 114.22 | 114.22 | 118.00 | 117.99 | 114 |
| 18 Dec 2023 | 116.00 | 122.00 | 122.00 | 118.00 | 117.99 | 819 |
| 15 Dec 2023 | 115.00 | 118.00 | 118.00 | 116.00 | 115.99 | 5,000 |
| 14 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
| 13 Dec 2023 | 115.00 | 118.00 | 117.70 | 115.00 | 114.99 | 9,250 |
| 12 Dec 2023 | 115.00 | 113.88 | 113.88 | 115.00 | 114.99 | 2,305 |
| 11 Dec 2023 | 115.00 | 118.00 | 114.40 | 115.00 | 114.99 | 13,828 |
| 08 Dec 2023 | 115.00 | 113.88 | 113.88 | 115.00 | 114.99 | 2,289 |
| 07 Dec 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.99 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.