Alpha Real Trust Limited (ARTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:17PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Nov 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 01 Nov 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 31 Oct 2022 | 132.00 | 124.00 | 124.00 | 132.00 | 132.00 | 423 |
| 28 Oct 2022 | 132.00 | 135.04 | 124.00 | 132.00 | 132.00 | 163 |
| 27 Oct 2022 | 132.00 | 135.04 | 135.00 | 132.00 | 132.00 | 2,283 |
| 26 Oct 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 25 Oct 2022 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | 7,071 |
| 24 Oct 2022 | 132.00 | 131.00 | 131.00 | 132.00 | 132.00 | 2,417 |
| 21 Oct 2022 | 137.00 | 134.00 | 125.00 | 132.00 | 132.00 | 18,460 |
| 20 Oct 2022 | 137.00 | 134.06 | 134.06 | 137.00 | 137.00 | 11 |
| 19 Oct 2022 | 137.00 | 134.06 | 134.06 | 137.00 | 137.00 | 50 |
| 18 Oct 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 17 Oct 2022 | 137.00 | 137.00 | 134.50 | 137.00 | 137.00 | 12,351 |
| 14 Oct 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 13 Oct 2022 | 142.50 | 137.00 | 132.00 | 137.00 | 137.00 | 6,500 |
| 12 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 11 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 10 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 07 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 06 Oct 2022 | 142.50 | 135.15 | 135.15 | 142.50 | 142.50 | 914 |
| 05 Oct 2022 | 142.50 | 135.15 | 135.00 | 142.50 | 142.50 | 4,100 |
| 04 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 03 Oct 2022 | 142.50 | 137.55 | 137.55 | 142.50 | 142.50 | 4,956 |
| 30 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 29 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 28 Sept 2022 | 142.50 | 142.00 | 142.00 | 142.50 | 142.50 | 1,700 |
| 27 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 26 Sept 2022 | 142.50 | 149.34 | 142.50 | 142.50 | 142.50 | 11,114 |
| 23 Sept 2022 | 148.50 | 138.68 | 138.68 | 145.00 | 145.00 | 4,845 |
| 22 Sept 2022 | 148.50 | 141.02 | 141.02 | 148.50 | 148.50 | 1,753 |
| 21 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 20 Sept 2022 | 148.50 | 145.10 | 142.00 | 148.50 | 148.50 | 58 |
| 16 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 15 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 14 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 13 Sept 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| *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.
