Alpha Real Trust Limited (ARTL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:57AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 142.50 | 135.15 | 135.15 | 142.50 | 142.50 | 914 |
| 05 Oct 2022 | 142.50 | 135.15 | 135.00 | 142.50 | 142.50 | 4,100 |
| 04 Oct 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 03 Oct 2022 | 142.50 | 137.55 | 137.55 | 142.50 | 142.50 | 4,956 |
| 30 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 29 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 28 Sept 2022 | 142.50 | 142.00 | 142.00 | 142.50 | 142.50 | 1,700 |
| 27 Sept 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 26 Sept 2022 | 142.50 | 149.34 | 142.50 | 142.50 | 142.50 | 11,114 |
| 23 Sept 2022 | 148.50 | 138.68 | 138.68 | 145.00 | 145.00 | 4,845 |
| 22 Sept 2022 | 148.50 | 141.02 | 141.02 | 148.50 | 148.50 | 1,753 |
| 21 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 20 Sept 2022 | 148.50 | 145.10 | 142.00 | 148.50 | 148.50 | 58 |
| 16 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 15 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 14 Sept 2022 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 13 Sept 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 12 Sept 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 09 Sept 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 08 Sept 2022 | 149.50 | 144.00 | 143.00 | 149.50 | 149.50 | 20,052 |
| 07 Sept 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 06 Sept 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 05 Sept 2022 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 02 Sept 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 01 Sept 2022 | 151.00 | 146.00 | 146.00 | 150.00 | 150.00 | 2,000 |
| 31 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 30 Aug 2022 | 151.00 | 157.00 | 155.68 | 151.00 | 151.00 | 2,650 |
| 26 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 25 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 24 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 23 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 22 Aug 2022 | 151.00 | 148.66 | 148.00 | 151.00 | 151.00 | 1,330 |
| 19 Aug 2022 | 151.00 | 147.88 | 147.88 | 151.00 | 151.00 | 25 |
| 18 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 17 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 16 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 15 Aug 2022 | 151.00 | 148.60 | 148.60 | 151.00 | 151.00 | 184 |
| 12 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 11 Aug 2022 | 151.00 | 155.08 | 151.03 | 151.00 | 151.00 | 5,208 |
| 10 Aug 2022 | 151.00 | 145.00 | 145.00 | 151.00 | 151.00 | 9,527 |
| 09 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 08 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 05 Aug 2022 | 151.00 | 151.24 | 151.24 | 151.00 | 151.00 | 5,000 |
| 04 Aug 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 03 Aug 2022 | 151.00 | 145.00 | 145.00 | 151.00 | 151.00 | 424 |
| 02 Aug 2022 | 151.00 | 151.24 | 151.24 | 151.00 | 151.00 | 2,500 |
| 01 Aug 2022 | 152.50 | 153.25 | 145.00 | 151.00 | 151.00 | 18,781 |
| 29 Jul 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 28 Jul 2022 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 27 Jul 2022 | 151.50 | 152.00 | 152.00 | 151.50 | 151.50 | 2,397 |
| 26 Jul 2022 | 151.50 | 153.06 | 151.50 | 151.50 | 151.50 | 10,673 |
| 25 Jul 2022 | 159.50 | 159.00 | 150.00 | 150.00 | 150.00 | 10,000 |
| 22 Jul 2022 | 159.50 | 168.05 | 150.00 | 159.50 | 159.50 | 16,493 |
| 21 Jul 2022 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 20 Jul 2022 | 159.50 | 151.90 | 151.90 | 159.50 | 159.50 | 10 |
| 19 Jul 2022 | 159.50 | 168.05 | 150.00 | 159.50 | 159.50 | 4,027 |
| 18 Jul 2022 | 159.50 | 164.00 | 152.00 | 159.50 | 159.50 | 5,984 |
| 15 Jul 2022 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 14 Jul 2022 | 159.50 | 175.00 | 155.00 | 159.50 | 159.50 | 5,422,842 |
| 13 Jul 2022 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| 12 Jul 2022 | 159.00 | 168.00 | 154.75 | 159.50 | 159.50 | 1,652 |
| 11 Jul 2022 | 158.00 | 166.83 | 156.40 | 159.00 | 159.00 | 4,361 |
| 08 Jul 2022 | 155.00 | 165.00 | 165.00 | 157.50 | 157.50 | 3,030 |
| 07 Jul 2022 | 152.50 | 162.84 | 160.00 | 155.00 | 155.00 | 14,099 |
| 06 Jul 2022 | 152.50 | 147.52 | 147.52 | 152.50 | 152.50 | 2,377 |
| 05 Jul 2022 | 152.50 | 160.00 | 160.00 | 152.50 | 152.50 | 999 |
| 04 Jul 2022 | 152.50 | 158.67 | 147.18 | 152.50 | 152.50 | 12,587 |
| 01 Jul 2022 | 152.50 | 158.68 | 158.67 | 152.50 | 152.50 | 4,150 |
| 30 Jun 2022 | 152.50 | 158.78 | 143.00 | 152.50 | 152.50 | 15,272 |
| 29 Jun 2022 | 127.00 | 160.00 | 126.00 | 152.50 | 152.50 | 100,818 |
| 28 Jun 2022 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 27 Jun 2022 | 129.50 | 131.90 | 123.00 | 129.00 | 129.00 | 14,210 |
| 24 Jun 2022 | 129.50 | 131.00 | 130.00 | 129.50 | 129.50 | 3,280 |
| 23 Jun 2022 | 135.00 | 127.00 | 125.90 | 129.50 | 129.50 | 1,597 |
| 22 Jun 2022 | 136.00 | 135.60 | 130.00 | 135.00 | 135.00 | 14,580 |
| 21 Jun 2022 | 136.00 | 134.80 | 133.80 | 136.00 | 136.00 | 8,500 |
| 20 Jun 2022 | 136.00 | 145.99 | 132.08 | 135.00 | 135.00 | 21,376 |
| 17 Jun 2022 | 136.00 | 137.90 | 132.00 | 136.00 | 136.00 | 10,017 |
| 16 Jun 2022 | 136.00 | 137.44 | 132.00 | 136.00 | 136.00 | 4,882 |
| 15 Jun 2022 | 140.00 | 142.50 | 132.00 | 132.00 | 132.00 | 15,569 |
| 14 Jun 2022 | 141.50 | 144.93 | 138.00 | 140.00 | 140.00 | 40,472 |
| 13 Jun 2022 | 144.00 | 138.00 | 138.00 | 141.00 | 141.00 | 1,000 |
| 10 Jun 2022 | 146.00 | 146.00 | 143.00 | 145.00 | 145.00 | 15,650 |
| 09 Jun 2022 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 08 Jun 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 07 Jun 2022 | 146.50 | 143.00 | 143.00 | 146.50 | 146.50 | 14 |
| 06 Jun 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 01 Jun 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 31 May 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 30 May 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| 27 May 2022 | 146.50 | 148.00 | 148.00 | 146.50 | 146.50 | 3,523 |
| 26 May 2022 | 147.50 | 145.00 | 145.00 | 146.50 | 146.50 | 2,428 |
| 25 May 2022 | 150.00 | 148.75 | 145.00 | 147.00 | 147.00 | 4,000 |
| 24 May 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 23 May 2022 | 150.00 | 145.00 | 145.00 | 150.00 | 150.00 | 50 |
| 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 |
| *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.
