Mail

ARTL.L - Alpha Real Trust Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	136.50	136.50	136.50	136.50	136.50	-
01 Jun 2023	136.50	130.00	128.00	136.50	136.50	2,526
31 May 2023	136.50	136.50	136.50	136.50	136.50	-
30 May 2023	136.50	136.50	136.50	136.50	136.50	-
26 May 2023	136.50	130.50	130.00	136.50	136.50	8,123
25 May 2023	136.50	136.50	136.50	136.50	136.50	-
24 May 2023	136.50	136.50	136.50	136.50	136.50	-
23 May 2023	137.50	131.00	131.00	136.50	136.50	8,016
22 May 2023	136.50	135.00	130.00	136.50	136.50	4,858
19 May 2023	133.50	127.00	127.00	133.50	133.50	106
18 May 2023	133.50	133.50	133.50	133.50	133.50	-
17 May 2023	133.50	133.50	133.50	133.50	133.50	-
16 May 2023	133.50	133.50	133.50	133.50	133.50	-
15 May 2023	133.50	133.50	133.50	133.50	133.50	-
12 May 2023	133.50	133.50	133.50	133.50	133.50	-
11 May 2023	133.50	129.08	129.00	133.50	133.50	961
10 May 2023	133.50	133.50	133.50	133.50	133.50	-
09 May 2023	133.50	133.50	133.50	133.50	133.50	-
05 May 2023	133.50	133.50	133.50	133.50	133.50	-
04 May 2023	133.50	133.50	133.50	133.50	133.50	-
03 May 2023	133.50	128.95	128.95	133.50	133.50	914
02 May 2023	133.50	136.00	136.00	133.50	133.50	250
28 Apr 2023	133.50	133.50	133.50	133.50	133.50	-
27 Apr 2023	133.50	133.50	133.50	133.50	133.50	1,438
26 Apr 2023	133.50	133.50	133.50	133.50	133.50	-
25 Apr 2023	133.50	133.50	133.50	133.50	133.50	-
24 Apr 2023	131.50	135.00	135.00	133.50	133.50	5,000
21 Apr 2023	131.50	131.50	131.50	131.50	131.50	-
20 Apr 2023	131.50	128.35	128.35	131.50	131.50	11
19 Apr 2023	131.50	128.35	128.35	131.50	131.50	3,426
18 Apr 2023	131.50	131.50	131.50	131.50	131.50	-
17 Apr 2023	131.50	133.00	133.00	131.50	131.50	2,000
14 Apr 2023	131.50	134.00	134.00	131.50	131.50	7,447
13 Apr 2023	131.50	136.00	131.00	131.50	131.50	921
12 Apr 2023	130.50	133.25	126.54	131.50	131.50	5,870
11 Apr 2023	130.50	126.54	126.54	130.50	130.50	5,154
06 Apr 2023	130.50	133.25	125.00	130.50	130.50	30,300
05 Apr 2023	130.50	126.54	126.54	130.50	130.50	5,021
04 Apr 2023	130.50	130.00	130.00	130.50	130.50	10,000
03 Apr 2023	130.50	136.00	125.46	130.50	130.50	19,322
31 Mar 2023	130.50	127.00	127.00	130.50	130.50	1,270
30 Mar 2023	130.50	127.20	127.20	130.50	130.50	1,379
29 Mar 2023	130.50	130.50	130.50	130.50	130.50	-
28 Mar 2023	130.50	127.31	127.31	130.50	130.50	8,000
27 Mar 2023	130.50	127.31	127.31	130.50	130.50	5,695
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	-
09 Mar 2023	1 Dividend
08 Mar 2023	131.00	127.33	127.33	131.00	130.00	5,370
07 Mar 2023	130.00	134.00	134.00	131.00	130.00	15,000
06 Mar 2023	130.00	130.00	130.00	130.00	129.01	-
03 Mar 2023	127.50	122.70	122.70	127.50	126.53	4,859
02 Mar 2023	127.50	122.70	122.70	127.50	126.53	9,500
01 Mar 2023	127.50	123.00	123.00	127.50	126.53	2,550
28 Feb 2023	127.50	130.00	130.00	127.50	126.53	12,000
27 Feb 2023	127.50	123.00	122.65	127.50	126.53	6,472
24 Feb 2023	127.50	122.65	122.65	127.50	126.53	108
23 Feb 2023	127.50	127.50	127.50	127.50	126.53	-
22 Feb 2023	127.50	128.00	128.00	127.50	126.53	5,000
21 Feb 2023	127.50	122.40	122.40	127.50	126.53	1,037
20 Feb 2023	128.00	122.56	120.48	127.50	126.53	3,039
17 Feb 2023	128.00	122.56	122.56	128.00	127.02	1,479
16 Feb 2023	128.00	128.00	128.00	128.00	127.02	-
15 Feb 2023	128.00	128.00	128.00	128.00	127.02	-
14 Feb 2023	128.00	128.00	128.00	128.00	127.02	-
13 Feb 2023	128.00	128.00	128.00	128.00	127.02	-
10 Feb 2023	128.00	134.00	134.00	128.00	127.02	2,500
09 Feb 2023	128.00	136.00	120.00	128.00	127.02	5,227
08 Feb 2023	128.00	128.00	128.00	128.00	127.02	-
07 Feb 2023	128.00	128.00	128.00	128.00	127.02	-
06 Feb 2023	128.00	122.40	122.40	128.00	127.02	1,012
03 Feb 2023	128.00	128.00	128.00	128.00	127.02	-
02 Feb 2023	128.00	128.00	128.00	128.00	127.02	-
01 Feb 2023	128.00	131.00	122.40	128.00	127.02	2,579
31 Jan 2023	128.00	128.00	128.00	128.00	127.02	30,000
30 Jan 2023	128.00	128.00	128.00	128.00	127.02	-
27 Jan 2023	128.00	133.60	133.44	128.00	127.02	3,245
26 Jan 2023	128.00	133.44	133.44	128.00	127.02	1,500
25 Jan 2023	128.00	128.00	128.00	128.00	127.02	-
24 Jan 2023	128.00	128.00	128.00	128.00	127.02	-
23 Jan 2023	129.00	122.84	122.70	129.00	128.02	8,649
20 Jan 2023	129.00	122.28	122.28	129.00	128.02	12
19 Jan 2023	129.00	122.28	122.28	129.00	128.02	522
18 Jan 2023	129.00	122.28	122.28	129.00	128.02	512
17 Jan 2023	129.00	123.50	123.50	129.00	128.02	5,000
16 Jan 2023	129.00	129.00	129.00	129.00	128.02	-
13 Jan 2023	129.00	133.90	123.30	129.00	128.02	8,957
12 Jan 2023	129.00	133.76	131.00	129.00	128.02	103
11 Jan 2023	129.00	129.00	129.00	129.00	128.02	-
10 Jan 2023	129.00	133.76	133.76	129.00	128.02	62
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...