Alpha Real Trust Limited (ARTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:46AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 25 Jul 2024 | 120.00 | 123.20 | 123.20 | 120.00 | 120.00 | 401 |
| 24 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 23 Jul 2024 | 120.00 | 116.50 | 116.50 | 120.00 | 120.00 | 2,087 |
| 22 Jul 2024 | 120.00 | 116.65 | 116.65 | 120.00 | 120.00 | 8,502 |
| 19 Jul 2024 | 120.00 | 116.10 | 116.10 | 120.00 | 120.00 | 127 |
| 18 Jul 2024 | 120.00 | 124.90 | 124.90 | 120.00 | 120.00 | 6,667 |
| 17 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 16 Jul 2024 | 120.00 | 116.65 | 116.65 | 120.00 | 120.00 | 3,899 |
| 15 Jul 2024 | 120.00 | 117.50 | 116.65 | 120.00 | 120.00 | 3,348 |
| 12 Jul 2024 | 120.00 | 117.50 | 117.50 | 120.00 | 120.00 | 207 |
| 11 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 10 Jul 2024 | 120.00 | 124.00 | 124.00 | 120.00 | 120.00 | 2,016 |
| 09 Jul 2024 | 120.00 | 117.00 | 116.00 | 120.00 | 120.00 | 17,185 |
| 08 Jul 2024 | 120.00 | 124.30 | 124.30 | 120.00 | 120.00 | 4,022 |
| 05 Jul 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 04 Jul 2024 | 120.00 | 127.00 | 119.20 | 120.00 | 120.00 | 8,772 |
| 04 Jul 2024 | 0.01 Dividend | |||||
| 03 Jul 2024 | 120.50 | 124.55 | 124.55 | 120.50 | 120.49 | 4,096 |
| 02 Jul 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.49 | - |
| 01 Jul 2024 | 120.50 | 130.00 | 124.80 | 120.50 | 120.49 | 12,526 |
| 28 Jun 2024 | 120.50 | 124.80 | 117.00 | 120.50 | 120.49 | 2,768 |
| 27 Jun 2024 | 120.50 | 125.00 | 123.80 | 120.50 | 120.49 | 8,034 |
| 26 Jun 2024 | 120.50 | 123.80 | 123.80 | 120.50 | 120.49 | 1,009 |
| 25 Jun 2024 | 120.00 | 124.00 | 123.80 | 120.50 | 120.49 | 15,743 |
| 24 Jun 2024 | 117.50 | 120.20 | 108.00 | 120.00 | 119.99 | 27,362 |
| 21 Jun 2024 | 125.50 | 123.00 | 120.00 | 117.50 | 117.49 | 10,328 |
| 20 Jun 2024 | 125.50 | 123.50 | 123.50 | 125.50 | 125.49 | 2,731 |
| 19 Jun 2024 | 125.50 | 123.50 | 123.50 | 125.50 | 125.49 | 121 |
| 18 Jun 2024 | 127.50 | 129.86 | 125.00 | 125.50 | 125.49 | 26,807 |
| 17 Jun 2024 | 127.50 | 123.00 | 123.00 | 127.50 | 127.49 | 11,500 |
| 14 Jun 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.49 | - |
| 13 Jun 2024 | 130.00 | 128.15 | 121.00 | 127.50 | 127.49 | 15,591 |
| 12 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.99 | - |
| 11 Jun 2024 | 130.00 | 128.40 | 125.00 | 130.00 | 129.99 | 2,956 |
| 10 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.99 | - |
| 07 Jun 2024 | 130.00 | 128.45 | 123.60 | 130.00 | 129.99 | 5,918 |
| 06 Jun 2024 | 130.00 | 128.45 | 128.45 | 130.00 | 129.99 | 10,575 |
| 05 Jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.99 | - |
| 04 Jun 2024 | 132.50 | 129.99 | 125.00 | 130.00 | 129.99 | 4,342 |
| 03 Jun 2024 | 135.50 | 125.00 | 125.00 | 132.50 | 132.49 | 5,000 |
| 31 May 2024 | 130.00 | 132.40 | 125.50 | 131.50 | 131.49 | 39,929 |
| 30 May 2024 | 132.50 | 131.30 | 123.00 | 130.00 | 129.99 | 11,091 |
| 29 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| 28 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| 24 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| 23 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| 22 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| 21 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.49 | - |
| 20 May 2024 | 137.50 | 134.45 | 125.50 | 132.50 | 132.49 | 3,155 |
| 17 May 2024 | 137.50 | 126.00 | 126.00 | 137.50 | 137.49 | 5,000 |
| 16 May 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.49 | - |
| 15 May 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.49 | - |
| 14 May 2024 | 137.50 | 136.49 | 136.49 | 137.50 | 137.49 | 750 |
| 13 May 2024 | 137.50 | 136.49 | 136.49 | 137.50 | 137.49 | 140 |
| 10 May 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.49 | - |
| 09 May 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.49 | - |
| 08 May 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.49 | - |
| 07 May 2024 | 137.50 | 136.49 | 125.00 | 137.50 | 137.49 | 10,433 |
| 03 May 2024 | 140.00 | 134.00 | 130.75 | 137.50 | 137.49 | 12,052 |
| 02 May 2024 | 140.00 | 136.70 | 130.00 | 140.00 | 139.99 | 27,829 |
| 01 May 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.99 | - |
| 30 Apr 2024 | 140.00 | 136.71 | 136.70 | 140.00 | 139.99 | 1,515 |
| 29 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.99 | - |
| 26 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.99 | - |
| 25 Apr 2024 | 140.00 | 136.71 | 136.71 | 140.00 | 139.99 | 3,937 |
| 24 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.99 | - |
| 23 Apr 2024 | 140.00 | 136.71 | 136.71 | 140.00 | 139.99 | 250 |
| 22 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.99 | - |
| 19 Apr 2024 | 140.00 | 142.45 | 136.70 | 140.00 | 139.99 | 10,114 |
| 18 Apr 2024 | 140.00 | 142.45 | 136.50 | 140.00 | 139.99 | 1,274 |
| 17 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.99 | - |
| 16 Apr 2024 | 140.00 | 145.00 | 135.00 | 140.00 | 139.99 | 21,550 |
| 15 Apr 2024 | 140.00 | 136.00 | 136.00 | 140.00 | 139.99 | 1,800 |
| 12 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.99 | - |
| 11 Apr 2024 | 140.00 | 135.25 | 135.00 | 140.00 | 139.99 | 26,776 |
| 10 Apr 2024 | 137.50 | 144.25 | 136.00 | 140.00 | 139.99 | 9,702 |
| 09 Apr 2024 | 137.50 | 131.55 | 131.55 | 137.50 | 137.49 | 4,000 |
| 08 Apr 2024 | 130.00 | 139.00 | 135.00 | 137.50 | 137.49 | 11,721 |
| 05 Apr 2024 | 130.00 | 134.90 | 134.90 | 130.00 | 129.99 | 1,853 |
| 04 Apr 2024 | 130.00 | 134.90 | 134.90 | 130.00 | 129.99 | 21 |
| 03 Apr 2024 | 125.00 | 135.00 | 126.60 | 130.00 | 129.99 | 20,759 |
| 02 Apr 2024 | 122.50 | 127.00 | 121.25 | 125.00 | 124.99 | 34,732 |
| 28 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.49 | - |
| 27 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.49 | - |
| 26 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.49 | - |
| 25 Mar 2024 | 122.50 | 121.25 | 121.25 | 122.50 | 122.49 | 618 |
| 22 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.49 | - |
| 21 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.49 | - |
| 20 Mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.49 | - |
| 19 Mar 2024 | 125.00 | 121.00 | 121.00 | 122.50 | 122.49 | 124 |
| 18 Mar 2024 | 125.00 | 129.00 | 120.00 | 125.00 | 124.99 | 6,974 |
| 15 Mar 2024 | 127.50 | 124.07 | 124.07 | 125.00 | 124.99 | 13,500 |
| 14 Mar 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.49 | - |
| 14 Mar 2024 | 0.01 Dividend | |||||
| 13 Mar 2024 | 130.00 | 131.30 | 131.30 | 130.00 | 129.98 | 80 |
| 12 Mar 2024 | 132.50 | 134.75 | 122.18 | 130.00 | 129.98 | 13,482 |
| 11 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.98 | 3,795 |
| 08 Mar 2024 | 140.50 | 135.00 | 130.50 | 135.00 | 134.98 | 5,500 |
| 07 Mar 2024 | 140.50 | 133.75 | 133.75 | 140.50 | 140.48 | 1,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.