ARTL.L - Alpha Real Trust Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023136.50136.50136.50136.50136.50-
01 Jun 2023136.50130.00128.00136.50136.502,526
31 May 2023136.50136.50136.50136.50136.50-
30 May 2023136.50136.50136.50136.50136.50-
26 May 2023136.50130.50130.00136.50136.508,123
25 May 2023136.50136.50136.50136.50136.50-
24 May 2023136.50136.50136.50136.50136.50-
23 May 2023137.50131.00131.00136.50136.508,016
22 May 2023136.50135.00130.00136.50136.504,858
19 May 2023133.50127.00127.00133.50133.50106
18 May 2023133.50133.50133.50133.50133.50-
17 May 2023133.50133.50133.50133.50133.50-
16 May 2023133.50133.50133.50133.50133.50-
15 May 2023133.50133.50133.50133.50133.50-
12 May 2023133.50133.50133.50133.50133.50-
11 May 2023133.50129.08129.00133.50133.50961
10 May 2023133.50133.50133.50133.50133.50-
09 May 2023133.50133.50133.50133.50133.50-
05 May 2023133.50133.50133.50133.50133.50-
04 May 2023133.50133.50133.50133.50133.50-
03 May 2023133.50128.95128.95133.50133.50914
02 May 2023133.50136.00136.00133.50133.50250
28 Apr 2023133.50133.50133.50133.50133.50-
27 Apr 2023133.50133.50133.50133.50133.501,438
26 Apr 2023133.50133.50133.50133.50133.50-
25 Apr 2023133.50133.50133.50133.50133.50-
24 Apr 2023131.50135.00135.00133.50133.505,000
21 Apr 2023131.50131.50131.50131.50131.50-
20 Apr 2023131.50128.35128.35131.50131.5011
19 Apr 2023131.50128.35128.35131.50131.503,426
18 Apr 2023131.50131.50131.50131.50131.50-
17 Apr 2023131.50133.00133.00131.50131.502,000
14 Apr 2023131.50134.00134.00131.50131.507,447
13 Apr 2023131.50136.00131.00131.50131.50921
12 Apr 2023130.50133.25126.54131.50131.505,870
11 Apr 2023130.50126.54126.54130.50130.505,154
06 Apr 2023130.50133.25125.00130.50130.5030,300
05 Apr 2023130.50126.54126.54130.50130.505,021
04 Apr 2023130.50130.00130.00130.50130.5010,000
03 Apr 2023130.50136.00125.46130.50130.5019,322
31 Mar 2023130.50127.00127.00130.50130.501,270
30 Mar 2023130.50127.20127.20130.50130.501,379
29 Mar 2023130.50130.50130.50130.50130.50-
28 Mar 2023130.50127.31127.31130.50130.508,000
27 Mar 2023130.50127.31127.31130.50130.505,695
24 Mar 2023130.50127.31127.31130.50130.507,000
23 Mar 2023130.50127.31127.31130.50130.5010,436
22 Mar 2023130.50127.31127.31130.50130.508,262
21 Mar 2023130.50130.50130.50130.50130.50-
20 Mar 2023130.50127.20127.20130.50130.5039
17 Mar 2023130.50130.50130.50130.50130.50-
16 Mar 2023130.50130.50130.50130.50130.50-
15 Mar 2023130.50130.50130.50130.50130.50-
14 Mar 2023130.50130.50130.50130.50130.50-
13 Mar 2023130.50130.50130.50130.50130.50-
10 Mar 20231.301.301.301.301.30-
09 Mar 2023130.50130.50130.50130.50130.50-
09 Mar 20231 Dividend
08 Mar 2023131.00127.33127.33131.00130.005,370
07 Mar 2023130.00134.00134.00131.00130.0015,000
06 Mar 2023130.00130.00130.00130.00129.01-
03 Mar 2023127.50122.70122.70127.50126.534,859
02 Mar 2023127.50122.70122.70127.50126.539,500
01 Mar 2023127.50123.00123.00127.50126.532,550
28 Feb 2023127.50130.00130.00127.50126.5312,000
27 Feb 2023127.50123.00122.65127.50126.536,472
24 Feb 2023127.50122.65122.65127.50126.53108
23 Feb 2023127.50127.50127.50127.50126.53-
22 Feb 2023127.50128.00128.00127.50126.535,000
21 Feb 2023127.50122.40122.40127.50126.531,037
20 Feb 2023128.00122.56120.48127.50126.533,039
17 Feb 2023128.00122.56122.56128.00127.021,479
16 Feb 2023128.00128.00128.00128.00127.02-
15 Feb 2023128.00128.00128.00128.00127.02-
14 Feb 2023128.00128.00128.00128.00127.02-
13 Feb 2023128.00128.00128.00128.00127.02-
10 Feb 2023128.00134.00134.00128.00127.022,500
09 Feb 2023128.00136.00120.00128.00127.025,227
08 Feb 2023128.00128.00128.00128.00127.02-
07 Feb 2023128.00128.00128.00128.00127.02-
06 Feb 2023128.00122.40122.40128.00127.021,012
03 Feb 2023128.00128.00128.00128.00127.02-
02 Feb 2023128.00128.00128.00128.00127.02-
01 Feb 2023128.00131.00122.40128.00127.022,579
31 Jan 2023128.00128.00128.00128.00127.0230,000
30 Jan 2023128.00128.00128.00128.00127.02-
27 Jan 2023128.00133.60133.44128.00127.023,245
26 Jan 2023128.00133.44133.44128.00127.021,500
25 Jan 2023128.00128.00128.00128.00127.02-
24 Jan 2023128.00128.00128.00128.00127.02-
23 Jan 2023129.00122.84122.70129.00128.028,649
20 Jan 2023129.00122.28122.28129.00128.0212
19 Jan 2023129.00122.28122.28129.00128.02522
18 Jan 2023129.00122.28122.28129.00128.02512
17 Jan 2023129.00123.50123.50129.00128.025,000
16 Jan 2023129.00129.00129.00129.00128.02-
13 Jan 2023129.00133.90123.30129.00128.028,957
12 Jan 2023129.00133.76131.00129.00128.02103
11 Jan 2023129.00129.00129.00129.00128.02-
10 Jan 2023129.00133.76133.76129.00128.0262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...