Alpha Real Trust Limited (ARTL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 09:32AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 150.00 | 147.00 | 147.00 | 150.00 | 150.00 | 6,673 |
| 19 May 2022 | 150.00 | 148.00 | 145.00 | 150.00 | 150.00 | 2,025 |
| 18 May 2022 | 150.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2,679 |
| 17 May 2022 | 150.00 | 151.60 | 146.00 | 148.00 | 148.00 | 5,697 |
| 16 May 2022 | 150.00 | 149.00 | 149.00 | 150.00 | 150.00 | 1,000 |
| 13 May 2022 | 150.00 | 143.00 | 143.00 | 150.00 | 150.00 | 9,000 |
| 12 May 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 11 May 2022 | 151.00 | 147.00 | 147.00 | 151.00 | 151.00 | 2,000 |
| 10 May 2022 | 151.00 | 147.00 | 147.00 | 151.00 | 151.00 | 6,824 |
| 09 May 2022 | 151.00 | 148.00 | 145.50 | 148.00 | 148.00 | 12,188 |
| 06 May 2022 | 151.00 | 145.00 | 145.00 | 151.00 | 151.00 | 74 |
| 05 May 2022 | 151.50 | 146.20 | 145.00 | 151.50 | 151.50 | 23,000 |
| 04 May 2022 | 151.50 | 154.50 | 146.00 | 151.50 | 151.50 | 37,351 |
| 03 May 2022 | 151.50 | 146.00 | 146.00 | 151.50 | 151.50 | 6,508 |
| 29 Apr 2022 | 151.50 | 154.80 | 154.80 | 151.50 | 151.50 | 637 |
| 28 Apr 2022 | 151.50 | 154.80 | 154.80 | 151.50 | 151.50 | 8,000 |
| 27 Apr 2022 | 151.50 | 154.80 | 154.80 | 151.50 | 151.50 | 650 |
| 26 Apr 2022 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
| 25 Apr 2022 | 151.50 | 148.31 | 148.31 | 151.50 | 151.50 | 8,175 |
| 22 Apr 2022 | 151.00 | 155.00 | 146.50 | 151.50 | 151.50 | 10,000 |
| 21 Apr 2022 | 151.00 | 155.00 | 147.00 | 151.00 | 151.00 | 35,000 |
| 20 Apr 2022 | 151.00 | 148.96 | 148.12 | 151.00 | 151.00 | 15,010 |
| 19 Apr 2022 | 151.00 | 148.96 | 148.96 | 151.00 | 151.00 | 24 |
| 14 Apr 2022 | 151.00 | 148.96 | 148.96 | 151.00 | 151.00 | 1,131 |
| 13 Apr 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 12 Apr 2022 | 151.00 | 155.08 | 155.08 | 151.00 | 151.00 | 294 |
| 11 Apr 2022 | 151.00 | 155.08 | 155.08 | 151.00 | 151.00 | 63 |
| 08 Apr 2022 | 151.00 | 155.68 | 148.74 | 151.00 | 151.00 | 792 |
| 07 Apr 2022 | 151.00 | 145.00 | 145.00 | 151.00 | 151.00 | 7,135 |
| 06 Apr 2022 | 151.00 | 157.00 | 148.35 | 151.00 | 151.00 | 1,573 |
| 05 Apr 2022 | 151.00 | 155.50 | 155.50 | 151.00 | 151.00 | 10,000 |
| 04 Apr 2022 | 151.00 | 145.00 | 145.00 | 151.00 | 151.00 | 8,500 |
| 01 Apr 2022 | 151.00 | 154.00 | 148.20 | 151.00 | 151.00 | 21,633 |
| 31 Mar 2022 | 151.00 | 148.30 | 145.00 | 151.00 | 151.00 | 7,838 |
| 30 Mar 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 29 Mar 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 28 Mar 2022 | 147.50 | 153.00 | 145.00 | 150.50 | 150.50 | 7,398 |
| 25 Mar 2022 | 147.50 | 145.00 | 142.10 | 147.50 | 147.50 | 18,240 |
| 24 Mar 2022 | 145.50 | 152.89 | 144.00 | 147.50 | 147.50 | 9,580 |
| 23 Mar 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 22 Mar 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| 21 Mar 2022 | 145.50 | 149.46 | 142.89 | 145.50 | 145.50 | 717 |
| 18 Mar 2022 | 145.00 | 150.00 | 150.00 | 145.50 | 145.50 | 10,000 |
| 17 Mar 2022 | 142.50 | 148.00 | 148.00 | 148.00 | 148.00 | 6,569 |
| 16 Mar 2022 | 142.50 | 139.25 | 139.25 | 142.50 | 142.50 | 8,000 |
| 15 Mar 2022 | 141.50 | 146.00 | 146.00 | 142.50 | 142.50 | 4,000 |
| 14 Mar 2022 | 141.50 | 144.00 | 138.75 | 141.50 | 141.50 | 12,682 |
| 11 Mar 2022 | 141.50 | 141.39 | 137.00 | 141.50 | 141.50 | 5,130 |
| 10 Mar 2022 | 141.50 | 141.39 | 141.39 | 141.50 | 141.50 | 5,000 |
| 09 Mar 2022 | 142.00 | 145.00 | 145.00 | 142.00 | 142.00 | 15,000 |
| 08 Mar 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 07 Mar 2022 | 142.00 | 137.44 | 137.44 | 142.00 | 142.00 | 1,276 |
| 04 Mar 2022 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 03 Mar 2022 | 146.50 | 146.00 | 138.00 | 145.00 | 145.00 | 17,426 |
| 02 Mar 2022 | 145.00 | 149.00 | 149.00 | 145.00 | 145.00 | 3,100 |
| 01 Mar 2022 | 145.00 | 149.00 | 140.10 | 145.00 | 145.00 | 28,668 |
| 28 Feb 2022 | 145.00 | 140.20 | 140.20 | 145.00 | 145.00 | 18,773 |
| 25 Feb 2022 | 147.50 | 149.59 | 136.40 | 145.00 | 145.00 | 40,420 |
| 24 Feb 2022 | 149.00 | 149.63 | 145.00 | 147.50 | 147.50 | 8,000 |
| 23 Feb 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 22 Feb 2022 | 151.50 | 145.00 | 145.00 | 150.00 | 150.00 | 1,000 |
| 21 Feb 2022 | 153.50 | 156.62 | 147.00 | 153.50 | 153.50 | 2,934 |
| 18 Feb 2022 | 153.50 | 155.00 | 155.00 | 153.50 | 153.50 | 5,096 |
| 17 Feb 2022 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 16 Feb 2022 | 153.50 | 152.00 | 152.00 | 153.50 | 153.50 | 8,000 |
| 15 Feb 2022 | 155.00 | 150.00 | 147.00 | 153.50 | 153.50 | 15,323 |
| 14 Feb 2022 | 155.00 | 150.00 | 150.00 | 155.00 | 155.00 | 6,750 |
| 11 Feb 2022 | 155.00 | 149.00 | 149.00 | 155.00 | 155.00 | 6,000 |
| 10 Feb 2022 | 155.00 | 158.00 | 150.00 | 155.00 | 155.00 | 9,424 |
| 09 Feb 2022 | 155.00 | 149.00 | 149.00 | 155.00 | 155.00 | 9,500 |
| 08 Feb 2022 | 157.50 | 155.00 | 152.00 | 155.00 | 155.00 | 19,924 |
| 07 Feb 2022 | 158.50 | 155.00 | 155.00 | 157.50 | 157.50 | 50 |
| 04 Feb 2022 | 158.50 | 155.00 | 152.00 | 158.50 | 158.50 | 18,000 |
| 03 Feb 2022 | 158.50 | 155.00 | 155.00 | 158.50 | 158.50 | 11,652 |
| 02 Feb 2022 | 162.50 | 159.00 | 155.00 | 158.50 | 158.50 | 22,837 |
| 01 Feb 2022 | 162.50 | 157.00 | 157.00 | 162.50 | 162.50 | 202 |
| 31 Jan 2022 | 161.50 | 162.00 | 162.00 | 162.50 | 162.50 | 16,703 |
| 28 Jan 2022 | 162.50 | 162.50 | 157.00 | 161.50 | 161.50 | 11,122 |
| 27 Jan 2022 | 162.50 | 157.00 | 157.00 | 162.50 | 162.50 | 2,636 |
| 26 Jan 2022 | 162.50 | 157.00 | 157.00 | 162.50 | 162.50 | 5,000 |
| 25 Jan 2022 | 162.50 | 164.00 | 157.00 | 162.50 | 162.50 | 8,600 |
| 24 Jan 2022 | 162.50 | 158.00 | 157.00 | 162.50 | 162.50 | 4,500 |
| 21 Jan 2022 | 162.50 | 157.66 | 151.00 | 162.50 | 162.50 | 5,725 |
| 20 Jan 2022 | 162.50 | 157.66 | 157.66 | 162.50 | 162.50 | 9 |
| 19 Jan 2022 | 162.50 | 162.00 | 157.66 | 162.50 | 162.50 | 7,023 |
| 18 Jan 2022 | 162.50 | 158.00 | 158.00 | 162.50 | 162.50 | 5,000 |
| 17 Jan 2022 | 163.00 | 157.00 | 157.00 | 163.00 | 163.00 | 5,000 |
| 14 Jan 2022 | 163.00 | 158.60 | 158.00 | 163.00 | 163.00 | 2,889 |
| 13 Jan 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 12 Jan 2022 | 163.00 | 164.00 | 164.00 | 163.00 | 163.00 | 198 |
| 11 Jan 2022 | 164.00 | 162.00 | 162.00 | 163.00 | 163.00 | 9,096 |
| 10 Jan 2022 | 163.00 | 158.00 | 158.00 | 163.00 | 163.00 | 3,000 |
| 07 Jan 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 06 Jan 2022 | 163.00 | 159.00 | 158.00 | 163.00 | 163.00 | 11,569 |
| 05 Jan 2022 | 163.00 | 163.13 | 162.42 | 163.00 | 163.00 | 19,434 |
| 04 Jan 2022 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 31 Dec 2021 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| 30 Dec 2021 | 164.50 | 157.94 | 157.94 | 164.50 | 164.50 | 5,000 |
| 29 Dec 2021 | 164.50 | 159.00 | 159.00 | 164.50 | 164.50 | 7,000 |
| 24 Dec 2021 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
