UK Markets open in 4 hrs 35 mins
NIKKEI 225
27,459.27 +74.02 (+0.27%) HANG SENG
19,592.65 -323.03 (-1.62%) CRUDE OIL
69.17 -0.09 (-0.13%) GOLD FUTURES
1,976.30 -7.50 (-0.38%) DOW
32,237.53 +132.33 (+0.41%) BTC-GBP
22,767.53 +223.23 (+0.99%)
Alpha Real Trust Limited (ARTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:47PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 130.50 | 127.31 | 127.31 | 130.50 | 130.50 | 7,000 |
| 23 Mar 2023 | 130.50 | 127.31 | 127.31 | 130.50 | 130.50 | 10,436 |
| 22 Mar 2023 | 130.50 | 127.31 | 127.31 | 130.50 | 130.50 | 8,262 |
| 21 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 20 Mar 2023 | 130.50 | 127.20 | 127.20 | 130.50 | 130.50 | 39 |
| 17 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 16 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 15 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 14 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 13 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 10 Mar 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - |
| 09 Mar 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 08 Mar 2023 | 131.00 | 127.33 | 127.33 | 131.00 | 131.00 | 5,370 |
| 07 Mar 2023 | 130.00 | 134.00 | 134.00 | 131.00 | 131.00 | 15,000 |
| 06 Mar 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 03 Mar 2023 | 127.50 | 122.70 | 122.70 | 127.50 | 127.50 | 4,859 |
| 02 Mar 2023 | 127.50 | 122.70 | 122.70 | 127.50 | 127.50 | 9,500 |
| 01 Mar 2023 | 127.50 | 123.00 | 123.00 | 127.50 | 127.50 | 2,550 |
| 28 Feb 2023 | 127.50 | 130.00 | 130.00 | 127.50 | 127.50 | 12,000 |
| 27 Feb 2023 | 127.50 | 123.00 | 122.65 | 127.50 | 127.50 | 6,472 |
| 24 Feb 2023 | 127.50 | 122.65 | 122.65 | 127.50 | 127.50 | 108 |
| 23 Feb 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 22 Feb 2023 | 127.50 | 128.00 | 128.00 | 127.50 | 127.50 | 5,000 |
| 21 Feb 2023 | 127.50 | 122.40 | 122.40 | 127.50 | 127.50 | 1,037 |
| 20 Feb 2023 | 128.00 | 122.56 | 120.48 | 127.50 | 127.50 | 3,039 |
| 17 Feb 2023 | 128.00 | 122.56 | 122.56 | 128.00 | 128.00 | 1,479 |
| 16 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 15 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 14 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 13 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 10 Feb 2023 | 128.00 | 134.00 | 134.00 | 128.00 | 128.00 | 2,500 |
| 09 Feb 2023 | 128.00 | 136.00 | 120.00 | 128.00 | 128.00 | 5,227 |
| 08 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 07 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 06 Feb 2023 | 128.00 | 122.40 | 122.40 | 128.00 | 128.00 | 1,012 |
| 03 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 02 Feb 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 01 Feb 2023 | 128.00 | 131.00 | 122.40 | 128.00 | 128.00 | 2,579 |
| 31 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 30,000 |
| 30 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 27 Jan 2023 | 128.00 | 133.60 | 133.44 | 128.00 | 128.00 | 3,245 |
| 26 Jan 2023 | 128.00 | 133.44 | 133.44 | 128.00 | 128.00 | 1,500 |
| 25 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 24 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 23 Jan 2023 | 129.00 | 122.84 | 122.70 | 129.00 | 129.00 | 8,649 |
| 20 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 129.00 | 12 |
| 19 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 129.00 | 522 |
| 18 Jan 2023 | 129.00 | 122.28 | 122.28 | 129.00 | 129.00 | 512 |
| 17 Jan 2023 | 129.00 | 123.50 | 123.50 | 129.00 | 129.00 | 5,000 |
| 16 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 13 Jan 2023 | 129.00 | 133.90 | 123.30 | 129.00 | 129.00 | 8,957 |
| 12 Jan 2023 | 129.00 | 133.76 | 131.00 | 129.00 | 129.00 | 103 |
| 11 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 10 Jan 2023 | 129.00 | 133.76 | 133.76 | 129.00 | 129.00 | 62 |
| 09 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 06 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 05 Jan 2023 | 129.00 | 123.00 | 123.00 | 129.00 | 129.00 | 4,399 |
| 04 Jan 2023 | 129.00 | 123.30 | 123.30 | 129.00 | 129.00 | 305 |
| 03 Jan 2023 | 129.00 | 133.76 | 123.30 | 129.00 | 129.00 | 15,391 |
| 30 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 29 Dec 2022 | 129.00 | 123.30 | 123.30 | 129.00 | 129.00 | 5,407 |
| 28 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 23 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 22 Dec 2022 | 129.00 | 125.00 | 123.15 | 129.00 | 129.00 | 23,942 |
| 21 Dec 2022 | 129.00 | 123.10 | 123.10 | 129.00 | 129.00 | 1,883 |
| 20 Dec 2022 | 129.00 | 128.00 | 122.28 | 129.00 | 129.00 | 16,112 |
| 19 Dec 2022 | 129.50 | 123.00 | 123.00 | 129.50 | 129.50 | 50 |
| 16 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 15 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 14 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 13 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 12 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 09 Dec 2022 | 129.50 | 125.90 | 125.90 | 129.50 | 129.50 | 595 |
| 08 Dec 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 07 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 06 Dec 2022 | 129.00 | 135.00 | 135.00 | 129.00 | 129.00 | 2,000 |
| 05 Dec 2022 | 129.00 | 125.00 | 122.88 | 129.00 | 129.00 | 21,772 |
| 02 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 01 Dec 2022 | 131.50 | 125.40 | 123.00 | 129.00 | 129.00 | 10,004 |
| 30 Nov 2022 | 132.50 | 128.21 | 128.21 | 131.50 | 131.50 | 2,610 |
| 29 Nov 2022 | 132.50 | 136.35 | 133.60 | 132.50 | 132.50 | 10,665 |
| 28 Nov 2022 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 25 Nov 2022 | 131.00 | 133.66 | 128.00 | 132.50 | 132.50 | 10,305 |
| 24 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 23 Nov 2022 | 129.50 | 131.22 | 129.50 | 129.50 | 129.50 | 7,500 |
| 22 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 21 Nov 2022 | 129.50 | 124.11 | 124.00 | 129.50 | 129.50 | 2,890 |
| 18 Nov 2022 | 129.50 | 131.59 | 131.59 | 129.50 | 129.50 | 756 |
| 17 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 16 Nov 2022 | 129.50 | 132.00 | 132.00 | 129.50 | 129.50 | 2,400 |
| 15 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 14 Nov 2022 | 129.50 | 124.11 | 124.11 | 129.50 | 129.50 | 596 |
| 11 Nov 2022 | 129.50 | 129.50 | 128.40 | 129.50 | 129.50 | 15,933 |
| 10 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 09 Nov 2022 | 129.50 | 128.40 | 128.40 | 129.50 | 129.50 | 250 |
| 08 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 07 Nov 2022 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 04 Nov 2022 | 132.00 | 119.07 | 119.07 | 129.50 | 129.50 | 12,457 |
| 03 Nov 2022 | 132.00 | 124.50 | 124.50 | 132.00 | 132.00 | 1,134 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
