UK Markets closed

Alpha Real Trust Limited (ARTL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
128.000.00 (0.00%)
At close: 02:17PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023128.00128.00128.00128.00128.00-
02 Feb 2023128.00128.00128.00128.00128.00-
01 Feb 2023128.00131.00122.40128.00128.002,579
31 Jan 2023128.00128.00128.00128.00128.0030,000
30 Jan 2023128.00128.00128.00128.00128.00-
27 Jan 2023128.00133.60133.44128.00128.003,245
26 Jan 2023128.00133.44133.44128.00128.001,500
25 Jan 2023128.00128.00128.00128.00128.00-
24 Jan 2023128.00128.00128.00128.00128.00-
23 Jan 2023129.00122.84122.70129.00129.008,649
20 Jan 2023129.00122.28122.28129.00129.0012
19 Jan 2023129.00122.28122.28129.00129.00522
18 Jan 2023129.00122.28122.28129.00129.00512
17 Jan 2023129.00123.50123.50129.00129.005,000
16 Jan 2023129.00129.00129.00129.00129.00-
13 Jan 2023129.00133.90123.30129.00129.008,957
12 Jan 2023129.00133.76131.00129.00129.00103
11 Jan 2023129.00129.00129.00129.00129.00-
10 Jan 2023129.00133.76133.76129.00129.0062
09 Jan 2023129.00129.00129.00129.00129.00-
06 Jan 2023129.00129.00129.00129.00129.00-
05 Jan 2023129.00123.00123.00129.00129.004,399
04 Jan 2023129.00123.30123.30129.00129.00305
03 Jan 2023129.00133.76123.30129.00129.0015,391
30 Dec 2022129.00129.00129.00129.00129.00-
29 Dec 2022129.00123.30123.30129.00129.005,407
28 Dec 2022129.00129.00129.00129.00129.00-
23 Dec 2022129.00129.00129.00129.00129.00-
22 Dec 2022129.00125.00123.15129.00129.0023,942
21 Dec 2022129.00123.10123.10129.00129.001,883
20 Dec 2022129.00128.00122.28129.00129.0016,112
19 Dec 2022129.50123.00123.00129.50129.5050
16 Dec 2022129.50129.50129.50129.50129.50-
15 Dec 2022129.50129.50129.50129.50129.50-
14 Dec 2022129.50129.50129.50129.50129.50-
13 Dec 2022129.50129.50129.50129.50129.50-
12 Dec 2022129.50129.50129.50129.50129.50-
09 Dec 2022129.50125.90125.90129.50129.50595
08 Dec 2022129.50129.50129.50129.50129.50-
07 Dec 2022129.00129.00129.00129.00129.00-
06 Dec 2022129.00135.00135.00129.00129.002,000
05 Dec 2022129.00125.00122.88129.00129.0021,772
02 Dec 2022129.00129.00129.00129.00129.00-
01 Dec 2022131.50125.40123.00129.00129.0010,004
30 Nov 2022132.50128.21128.21131.50131.502,610
29 Nov 2022132.50136.35133.60132.50132.5010,665
28 Nov 2022132.50132.50132.50132.50132.50-
25 Nov 2022131.00133.66128.00132.50132.5010,305
24 Nov 2022129.50129.50129.50129.50129.50-
23 Nov 2022129.50131.22129.50129.50129.507,500
22 Nov 2022129.50129.50129.50129.50129.50-
21 Nov 2022129.50124.11124.00129.50129.502,890
18 Nov 2022129.50131.59131.59129.50129.50756
17 Nov 2022129.50129.50129.50129.50129.50-
16 Nov 2022129.50132.00132.00129.50129.502,400
15 Nov 2022129.50129.50129.50129.50129.50-
14 Nov 2022129.50124.11124.11129.50129.50596
11 Nov 2022129.50129.50128.40129.50129.5015,933
10 Nov 2022129.50129.50129.50129.50129.50-
09 Nov 2022129.50128.40128.40129.50129.50250
08 Nov 2022129.50129.50129.50129.50129.50-
07 Nov 2022129.50129.50129.50129.50129.50-
04 Nov 2022132.00119.07119.07129.50129.5012,457
03 Nov 2022132.00124.50124.50132.00132.001,134
02 Nov 2022132.00132.00132.00132.00132.00-
01 Nov 2022132.00132.00132.00132.00132.00-
31 Oct 2022132.00124.00124.00132.00132.00423
28 Oct 2022132.00135.04124.00132.00132.00163
27 Oct 2022132.00135.04135.00132.00132.002,283
26 Oct 2022132.00132.00132.00132.00132.00-
25 Oct 2022132.00132.00131.00132.00132.007,071
24 Oct 2022132.00131.00131.00132.00132.002,417
21 Oct 2022137.00134.00125.00132.00132.0018,460
20 Oct 2022137.00134.06134.06137.00137.0011
19 Oct 2022137.00134.06134.06137.00137.0050
18 Oct 2022137.00137.00137.00137.00137.00-
17 Oct 2022137.00137.00134.50137.00137.0012,351
14 Oct 2022137.00137.00137.00137.00137.00-
13 Oct 2022142.50137.00132.00137.00137.006,500
12 Oct 2022142.50142.50142.50142.50142.50-
11 Oct 2022142.50142.50142.50142.50142.50-
10 Oct 2022142.50142.50142.50142.50142.50-
07 Oct 2022142.50142.50142.50142.50142.50-
06 Oct 2022142.50135.15135.15142.50142.50914
05 Oct 2022142.50135.15135.00142.50142.504,100
04 Oct 2022142.50142.50142.50142.50142.50-
03 Oct 2022142.50137.55137.55142.50142.504,956
30 Sept 2022142.50142.50142.50142.50142.50-
29 Sept 2022142.50142.50142.50142.50142.50-
28 Sept 2022142.50142.00142.00142.50142.501,700
27 Sept 2022142.50142.50142.50142.50142.50-
26 Sept 2022142.50149.34142.50142.50142.5011,114
23 Sept 2022148.50138.68138.68145.00145.004,845
22 Sept 2022148.50141.02141.02148.50148.501,753
21 Sept 2022148.50148.50148.50148.50148.50-
20 Sept 2022148.50145.10142.00148.50148.5058
16 Sept 2022148.50148.50148.50148.50148.50-
15 Sept 2022148.50148.50148.50148.50148.50-
14 Sept 2022148.50148.50148.50148.50148.50-
13 Sept 2022149.50149.50149.50149.50149.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...