UK Markets closed

Alpha Real Trust Limited (ARTL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
150.000.00 (0.00%)
At close: 09:32AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022150.00147.00147.00150.00150.006,673
19 May 2022150.00148.00145.00150.00150.002,025
18 May 2022150.00148.00145.00148.00148.002,679
17 May 2022150.00151.60146.00148.00148.005,697
16 May 2022150.00149.00149.00150.00150.001,000
13 May 2022150.00143.00143.00150.00150.009,000
12 May 2022150.00150.00150.00150.00150.00-
11 May 2022151.00147.00147.00151.00151.002,000
10 May 2022151.00147.00147.00151.00151.006,824
09 May 2022151.00148.00145.50148.00148.0012,188
06 May 2022151.00145.00145.00151.00151.0074
05 May 2022151.50146.20145.00151.50151.5023,000
04 May 2022151.50154.50146.00151.50151.5037,351
03 May 2022151.50146.00146.00151.50151.506,508
29 Apr 2022151.50154.80154.80151.50151.50637
28 Apr 2022151.50154.80154.80151.50151.508,000
27 Apr 2022151.50154.80154.80151.50151.50650
26 Apr 2022151.50151.50151.50151.50151.50-
25 Apr 2022151.50148.31148.31151.50151.508,175
22 Apr 2022151.00155.00146.50151.50151.5010,000
21 Apr 2022151.00155.00147.00151.00151.0035,000
20 Apr 2022151.00148.96148.12151.00151.0015,010
19 Apr 2022151.00148.96148.96151.00151.0024
14 Apr 2022151.00148.96148.96151.00151.001,131
13 Apr 2022151.00151.00151.00151.00151.00-
12 Apr 2022151.00155.08155.08151.00151.00294
11 Apr 2022151.00155.08155.08151.00151.0063
08 Apr 2022151.00155.68148.74151.00151.00792
07 Apr 2022151.00145.00145.00151.00151.007,135
06 Apr 2022151.00157.00148.35151.00151.001,573
05 Apr 2022151.00155.50155.50151.00151.0010,000
04 Apr 2022151.00145.00145.00151.00151.008,500
01 Apr 2022151.00154.00148.20151.00151.0021,633
31 Mar 2022151.00148.30145.00151.00151.007,838
30 Mar 2022151.00151.00151.00151.00151.00-
29 Mar 2022151.00151.00151.00151.00151.00-
28 Mar 2022147.50153.00145.00150.50150.507,398
25 Mar 2022147.50145.00142.10147.50147.5018,240
24 Mar 2022145.50152.89144.00147.50147.509,580
23 Mar 2022145.50145.50145.50145.50145.50-
22 Mar 2022145.50145.50145.50145.50145.50-
21 Mar 2022145.50149.46142.89145.50145.50717
18 Mar 2022145.00150.00150.00145.50145.5010,000
17 Mar 2022142.50148.00148.00148.00148.006,569
16 Mar 2022142.50139.25139.25142.50142.508,000
15 Mar 2022141.50146.00146.00142.50142.504,000
14 Mar 2022141.50144.00138.75141.50141.5012,682
11 Mar 2022141.50141.39137.00141.50141.505,130
10 Mar 2022141.50141.39141.39141.50141.505,000
09 Mar 2022142.00145.00145.00142.00142.0015,000
08 Mar 2022142.00142.00142.00142.00142.00-
07 Mar 2022142.00137.44137.44142.00142.001,276
04 Mar 2022143.50143.50143.50143.50143.50-
03 Mar 2022146.50146.00138.00145.00145.0017,426
02 Mar 2022145.00149.00149.00145.00145.003,100
01 Mar 2022145.00149.00140.10145.00145.0028,668
28 Feb 2022145.00140.20140.20145.00145.0018,773
25 Feb 2022147.50149.59136.40145.00145.0040,420
24 Feb 2022149.00149.63145.00147.50147.508,000
23 Feb 2022150.00150.00150.00150.00150.00-
22 Feb 2022151.50145.00145.00150.00150.001,000
21 Feb 2022153.50156.62147.00153.50153.502,934
18 Feb 2022153.50155.00155.00153.50153.505,096
17 Feb 2022153.50153.50153.50153.50153.50-
16 Feb 2022153.50152.00152.00153.50153.508,000
15 Feb 2022155.00150.00147.00153.50153.5015,323
14 Feb 2022155.00150.00150.00155.00155.006,750
11 Feb 2022155.00149.00149.00155.00155.006,000
10 Feb 2022155.00158.00150.00155.00155.009,424
09 Feb 2022155.00149.00149.00155.00155.009,500
08 Feb 2022157.50155.00152.00155.00155.0019,924
07 Feb 2022158.50155.00155.00157.50157.5050
04 Feb 2022158.50155.00152.00158.50158.5018,000
03 Feb 2022158.50155.00155.00158.50158.5011,652
02 Feb 2022162.50159.00155.00158.50158.5022,837
01 Feb 2022162.50157.00157.00162.50162.50202
31 Jan 2022161.50162.00162.00162.50162.5016,703
28 Jan 2022162.50162.50157.00161.50161.5011,122
27 Jan 2022162.50157.00157.00162.50162.502,636
26 Jan 2022162.50157.00157.00162.50162.505,000
25 Jan 2022162.50164.00157.00162.50162.508,600
24 Jan 2022162.50158.00157.00162.50162.504,500
21 Jan 2022162.50157.66151.00162.50162.505,725
20 Jan 2022162.50157.66157.66162.50162.509
19 Jan 2022162.50162.00157.66162.50162.507,023
18 Jan 2022162.50158.00158.00162.50162.505,000
17 Jan 2022163.00157.00157.00163.00163.005,000
14 Jan 2022163.00158.60158.00163.00163.002,889
13 Jan 2022163.00163.00163.00163.00163.00-
12 Jan 2022163.00164.00164.00163.00163.00198
11 Jan 2022164.00162.00162.00163.00163.009,096
10 Jan 2022163.00158.00158.00163.00163.003,000
07 Jan 2022163.00163.00163.00163.00163.00-
06 Jan 2022163.00159.00158.00163.00163.0011,569
05 Jan 2022163.00163.13162.42163.00163.0019,434
04 Jan 2022163.00163.00163.00163.00163.00-
31 Dec 2021164.50164.50164.50164.50164.50-
30 Dec 2021164.50157.94157.94164.50164.505,000
29 Dec 2021164.50159.00159.00164.50164.507,000
24 Dec 2021164.50164.50164.50164.50164.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...