UK Markets close in 4 hrs 46 mins

Alpha Real Trust Limited (ARTL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
142.500.00 (0.00%)
As of 11:57AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
12 Sept 2022149.50149.50149.50149.50149.50-
09 Sept 2022149.50149.50149.50149.50149.50-
08 Sept 2022149.50144.00143.00149.50149.5020,052
07 Sept 2022149.50149.50149.50149.50149.50-
06 Sept 2022149.50149.50149.50149.50149.50-
05 Sept 2022149.50149.50149.50149.50149.50-
02 Sept 2022150.00150.00150.00150.00150.00-
01 Sept 2022151.00146.00146.00150.00150.002,000
31 Aug 2022151.00151.00151.00151.00151.00-
30 Aug 2022151.00157.00155.68151.00151.002,650
26 Aug 2022151.00151.00151.00151.00151.00-
25 Aug 2022151.00151.00151.00151.00151.00-
24 Aug 2022151.00151.00151.00151.00151.00-
23 Aug 2022151.00151.00151.00151.00151.00-
22 Aug 2022151.00148.66148.00151.00151.001,330
19 Aug 2022151.00147.88147.88151.00151.0025
18 Aug 2022151.00151.00151.00151.00151.00-
17 Aug 2022151.00151.00151.00151.00151.00-
16 Aug 2022151.00151.00151.00151.00151.00-
15 Aug 2022151.00148.60148.60151.00151.00184
12 Aug 2022151.00151.00151.00151.00151.00-
11 Aug 2022151.00155.08151.03151.00151.005,208
10 Aug 2022151.00145.00145.00151.00151.009,527
09 Aug 2022151.00151.00151.00151.00151.00-
08 Aug 2022151.00151.00151.00151.00151.00-
05 Aug 2022151.00151.24151.24151.00151.005,000
04 Aug 2022151.00151.00151.00151.00151.00-
03 Aug 2022151.00145.00145.00151.00151.00424
02 Aug 2022151.00151.24151.24151.00151.002,500
01 Aug 2022152.50153.25145.00151.00151.0018,781
29 Jul 2022152.50152.50152.50152.50152.50-
28 Jul 2022152.50152.50152.50152.50152.50-
27 Jul 2022151.50152.00152.00151.50151.502,397
26 Jul 2022151.50153.06151.50151.50151.5010,673
25 Jul 2022159.50159.00150.00150.00150.0010,000
22 Jul 2022159.50168.05150.00159.50159.5016,493
21 Jul 2022159.50159.50159.50159.50159.50-
20 Jul 2022159.50151.90151.90159.50159.5010
19 Jul 2022159.50168.05150.00159.50159.504,027
18 Jul 2022159.50164.00152.00159.50159.505,984
15 Jul 2022159.50159.50159.50159.50159.50-
14 Jul 2022159.50175.00155.00159.50159.505,422,842
13 Jul 2022159.50159.50159.50159.50159.50-
12 Jul 2022159.00168.00154.75159.50159.501,652
11 Jul 2022158.00166.83156.40159.00159.004,361
08 Jul 2022155.00165.00165.00157.50157.503,030
07 Jul 2022152.50162.84160.00155.00155.0014,099
06 Jul 2022152.50147.52147.52152.50152.502,377
05 Jul 2022152.50160.00160.00152.50152.50999
04 Jul 2022152.50158.67147.18152.50152.5012,587
01 Jul 2022152.50158.68158.67152.50152.504,150
30 Jun 2022152.50158.78143.00152.50152.5015,272
29 Jun 2022127.00160.00126.00152.50152.50100,818
28 Jun 2022127.00127.00127.00127.00127.00-
27 Jun 2022129.50131.90123.00129.00129.0014,210
24 Jun 2022129.50131.00130.00129.50129.503,280
23 Jun 2022135.00127.00125.90129.50129.501,597
22 Jun 2022136.00135.60130.00135.00135.0014,580
21 Jun 2022136.00134.80133.80136.00136.008,500
20 Jun 2022136.00145.99132.08135.00135.0021,376
17 Jun 2022136.00137.90132.00136.00136.0010,017
16 Jun 2022136.00137.44132.00136.00136.004,882
15 Jun 2022140.00142.50132.00132.00132.0015,569
14 Jun 2022141.50144.93138.00140.00140.0040,472
13 Jun 2022144.00138.00138.00141.00141.001,000
10 Jun 2022146.00146.00143.00145.00145.0015,650
09 Jun 2022146.00146.00146.00146.00146.00-
08 Jun 2022146.50146.50146.50146.50146.50-
07 Jun 2022146.50143.00143.00146.50146.5014
06 Jun 2022146.50146.50146.50146.50146.50-
01 Jun 2022146.50146.50146.50146.50146.50-
31 May 2022146.50146.50146.50146.50146.50-
30 May 2022146.50146.50146.50146.50146.50-
27 May 2022146.50148.00148.00146.50146.503,523
26 May 2022147.50145.00145.00146.50146.502,428
25 May 2022150.00148.75145.00147.00147.004,000
24 May 2022150.00150.00150.00150.00150.00-
23 May 2022150.00145.00145.00150.00150.0050
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...