UK markets closed

Alpha Real Trust Limited (ARTL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
132.50-5.00 (-3.64%)
At close: 12:53PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024132.50132.50132.50132.50132.50-
23 May 2024132.50132.50132.50132.50132.50-
22 May 2024132.50132.50132.50132.50132.50-
21 May 2024132.50132.50132.50132.50132.50-
20 May 2024137.50134.45125.50132.50132.503,155
17 May 2024137.50126.00126.00137.50137.505,000
16 May 2024137.50137.50137.50137.50137.50-
15 May 2024137.50137.50137.50137.50137.50-
14 May 2024137.50136.49136.49137.50137.50750
13 May 2024137.50136.49136.49137.50137.50140
10 May 2024137.50137.50137.50137.50137.50-
09 May 2024137.50137.50137.50137.50137.50-
08 May 2024137.50137.50137.50137.50137.50-
07 May 2024137.50136.49125.00137.50137.5010,433
03 May 2024140.00134.00130.75137.50137.5012,052
02 May 2024140.00136.70130.00140.00140.0027,829
01 May 2024140.00140.00140.00140.00140.00-
30 Apr 2024140.00136.71136.70140.00140.001,515
29 Apr 2024140.00140.00140.00140.00140.00-
26 Apr 2024140.00140.00140.00140.00140.00-
25 Apr 2024140.00136.71136.71140.00140.003,937
24 Apr 2024140.00140.00140.00140.00140.00-
23 Apr 2024140.00136.71136.71140.00140.00250
22 Apr 2024140.00140.00140.00140.00140.00-
19 Apr 2024140.00142.45136.70140.00140.0010,114
18 Apr 2024140.00142.45136.50140.00140.001,274
17 Apr 2024140.00140.00140.00140.00140.00-
16 Apr 2024140.00145.00135.00140.00140.0021,550
15 Apr 2024140.00136.00136.00140.00140.001,800
12 Apr 2024140.00140.00140.00140.00140.00-
11 Apr 2024140.00135.25135.00140.00140.0026,776
10 Apr 2024137.50144.25136.00140.00140.009,702
09 Apr 2024137.50131.55131.55137.50137.504,000
08 Apr 2024130.00139.00135.00137.50137.5011,721
05 Apr 2024130.00134.90134.90130.00130.001,853
04 Apr 2024130.00134.90134.90130.00130.0021
03 Apr 2024125.00135.00126.60130.00130.0020,759
02 Apr 2024122.50127.00121.25125.00125.0034,732
28 Mar 2024122.50122.50122.50122.50122.50-
27 Mar 2024122.50122.50122.50122.50122.50-
26 Mar 2024122.50122.50122.50122.50122.50-
25 Mar 2024122.50121.25121.25122.50122.50618
22 Mar 2024122.50122.50122.50122.50122.50-
21 Mar 2024122.50122.50122.50122.50122.50-
20 Mar 2024122.50122.50122.50122.50122.50-
19 Mar 2024125.00121.00121.00122.50122.50124
18 Mar 2024125.00129.00120.00125.00125.006,974
15 Mar 2024127.50124.07124.07125.00125.0013,500
14 Mar 2024127.50127.50127.50127.50127.50-
14 Mar 20240.01 Dividend
13 Mar 2024130.00131.30131.30130.00129.9980
12 Mar 2024132.50134.75122.18130.00129.9913,482
11 Mar 2024135.00135.00135.00135.00134.993,795
08 Mar 2024140.50135.00130.50135.00134.995,500
07 Mar 2024140.50133.75133.75140.50140.491,502
06 Mar 2024140.50140.50140.50140.50140.49-
05 Mar 2024140.50133.75133.75140.50140.49343
04 Mar 2024140.50140.00133.75140.50140.49959
01 Mar 2024140.50130.00130.00140.50140.499,000
29 Feb 2024140.50140.00140.00140.50140.495,000
28 Feb 2024140.50134.99134.99140.50140.492,890
27 Feb 2024140.50139.90139.50140.50140.4922,000
26 Feb 2024140.50140.50140.50140.50140.49-
23 Feb 2024140.50139.90139.90140.50140.49527
22 Feb 2024140.50135.50135.50140.50140.491,252
21 Feb 2024140.50148.00136.30140.50140.4928,358
20 Feb 2024140.50136.30136.30140.50140.4918,421
19 Feb 2024140.50148.00136.00140.50140.498,297
16 Feb 2024140.50135.50135.50140.50140.493,000
15 Feb 2024140.50140.50140.50140.50140.49-
14 Feb 2024140.50148.00136.50140.50140.493,738
13 Feb 2024140.50146.00135.50140.50140.498,282
12 Feb 2024137.50146.00133.00140.50140.4934,202
09 Feb 2024122.00145.00128.00135.00134.9963,982
08 Feb 2024119.50119.50119.50119.50119.49-
07 Feb 2024119.50119.50119.50119.50119.49-
06 Feb 2024119.50116.55116.55119.50119.491,027
05 Feb 2024119.50119.50119.50119.50119.49-
02 Feb 2024119.50125.00125.00119.50119.4910,000
01 Feb 2024119.50116.55116.55119.50119.4984
31 Jan 2024119.50122.53122.53119.50119.49200
30 Jan 2024119.50117.63117.63119.50119.49176
29 Jan 2024119.50119.50119.50119.50119.49-
26 Jan 2024119.50122.00120.00119.50119.4910,069
25 Jan 2024119.50114.22114.22119.50119.49783
24 Jan 2024119.50115.00115.00119.50119.491,303
23 Jan 2024119.50119.50119.50119.50119.49-
22 Jan 2024118.00118.16118.16119.50119.4910,000
19 Jan 2024118.00115.76115.76118.00117.99113
18 Jan 2024118.00118.00118.00118.00117.99-
17 Jan 2024118.00118.00118.00118.00117.99-
16 Jan 2024118.00118.00118.00118.00117.99-
15 Jan 2024118.00118.00118.00118.00117.99-
12 Jan 2024118.00118.00118.00118.00117.99-
11 Jan 2024118.00121.60121.60118.00117.99325
10 Jan 2024118.00118.00118.00118.00117.99-
09 Jan 2024118.00118.00118.00118.00117.99-
08 Jan 2024118.00122.00122.00118.00117.9910,000
05 Jan 2024118.00118.00118.00118.00117.99-
04 Jan 2024118.00118.00118.00118.00117.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...