Advertisement
U.S. markets close in 5 hours 27 minutes

Alpha Real Trust Limited (ARTL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
122.50-2.50 (-2.00%)
As of 04:16PM GMT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024122.50122.50122.50122.50122.50-
Mar 26, 2024122.50122.50122.50122.50122.50-
Mar 25, 2024122.50121.25121.25122.50122.50618
Mar 22, 2024122.50122.50122.50122.50122.50-
Mar 21, 2024122.50122.50122.50122.50122.50-
Mar 20, 2024122.50122.50122.50122.50122.50-
Mar 19, 2024125.00121.00121.00122.50122.50124
Mar 18, 2024125.00129.00120.00125.00125.006,974
Mar 15, 2024127.50124.07124.07125.00125.0013,500
Mar 14, 2024127.50127.50127.50127.50127.50-
Mar 14, 20240.01 Dividend
Mar 13, 2024130.00131.30131.30130.00129.9980
Mar 12, 2024132.50134.75122.18130.00129.9913,482
Mar 11, 2024135.00135.00135.00135.00134.993,795
Mar 08, 2024140.50135.00130.50135.00134.995,500
Mar 07, 2024140.50133.75133.75140.50140.491,502
Mar 06, 2024140.50140.50140.50140.50140.49-
Mar 05, 2024140.50133.75133.75140.50140.49343
Mar 04, 2024140.50140.00133.75140.50140.49959
Mar 01, 2024140.50130.00130.00140.50140.499,000
Feb 29, 2024140.50140.00140.00140.50140.495,000
Feb 28, 2024140.50134.99134.99140.50140.492,890
Feb 27, 2024140.50139.90139.50140.50140.4922,000
Feb 26, 2024140.50140.50140.50140.50140.49-
Feb 23, 2024140.50139.90139.90140.50140.49527
Feb 22, 2024140.50135.50135.50140.50140.491,252
Feb 21, 2024140.50148.00136.30140.50140.4928,358
Feb 20, 2024140.50136.30136.30140.50140.4918,421
Feb 19, 2024140.50148.00136.00140.50140.498,297
Feb 16, 2024140.50135.50135.50140.50140.493,000
Feb 15, 2024140.50140.50140.50140.50140.49-
Feb 14, 2024140.50148.00136.50140.50140.493,738
Feb 13, 2024140.50146.00135.50140.50140.498,282
Feb 12, 2024137.50146.00133.00140.50140.4934,202
Feb 09, 2024122.00145.00128.00135.00134.9963,982
Feb 08, 2024119.50119.50119.50119.50119.49-
Feb 07, 2024119.50119.50119.50119.50119.49-
Feb 06, 2024119.50116.55116.55119.50119.491,027
Feb 05, 2024119.50119.50119.50119.50119.49-
Feb 02, 2024119.50125.00125.00119.50119.4910,000
Feb 01, 2024119.50116.55116.55119.50119.4984
Jan 31, 2024119.50122.53122.53119.50119.49200
Jan 30, 2024119.50117.63117.63119.50119.49176
Jan 29, 2024119.50119.50119.50119.50119.49-
Jan 26, 2024119.50122.00120.00119.50119.4910,069
Jan 25, 2024119.50114.22114.22119.50119.49783
Jan 24, 2024119.50115.00115.00119.50119.491,303
Jan 23, 2024119.50119.50119.50119.50119.49-
Jan 22, 2024118.00118.16118.16119.50119.4910,000
Jan 19, 2024118.00115.76115.76118.00117.99113
Jan 18, 2024118.00118.00118.00118.00117.99-
Jan 17, 2024118.00118.00118.00118.00117.99-
Jan 16, 2024118.00118.00118.00118.00117.99-
Jan 15, 2024118.00118.00118.00118.00117.99-
Jan 12, 2024118.00118.00118.00118.00117.99-
Jan 11, 2024118.00121.60121.60118.00117.99325
Jan 10, 2024118.00118.00118.00118.00117.99-
Jan 09, 2024118.00118.00118.00118.00117.99-
Jan 08, 2024118.00122.00122.00118.00117.9910,000
Jan 05, 2024118.00118.00118.00118.00117.99-
Jan 04, 2024118.00118.00118.00118.00117.99-
Jan 03, 2024118.00114.22114.22118.00117.999,000
Jan 02, 2024118.00122.00114.22118.00117.995,185
Dec 29, 2023118.00118.00118.00118.00117.99-
Dec 28, 2023118.00114.22114.22118.00117.997,000
Dec 27, 2023118.00121.92114.22118.00117.992,754
Dec 22, 2023118.00118.00118.00118.00117.99678
Dec 21, 2023118.00118.00118.00118.00117.99-
Dec 20, 2023118.00118.00118.00118.00117.99922
Dec 19, 2023118.00114.22114.22118.00117.99114
Dec 18, 2023116.00122.00122.00118.00117.99819
Dec 15, 2023115.00118.00118.00116.00115.995,000
Dec 14, 2023115.00115.00115.00115.00114.99-
Dec 13, 2023115.00118.00117.70115.00114.999,250
Dec 12, 2023115.00113.88113.88115.00114.992,305
Dec 11, 2023115.00118.00114.40115.00114.9913,828
Dec 08, 2023115.00113.88113.88115.00114.992,289
Dec 07, 2023115.00115.00115.00115.00114.99-
Dec 07, 20231 Dividend
Dec 06, 2023116.00118.80113.88116.00114.997,968
Dec 05, 2023115.00119.00113.88116.00114.9928,120
Dec 04, 2023116.00119.00113.88116.00114.992,298
Dec 01, 2023116.00118.80113.88116.00114.991,290
Nov 30, 2023116.00116.00116.00116.00114.99-
Nov 29, 2023116.00118.80118.80116.00114.993,793
Nov 28, 2023116.00119.00112.00116.00114.999,786
Nov 27, 2023116.00119.20113.00116.00114.992,422
Nov 24, 2023115.00118.00113.65116.00114.9925,528
Nov 23, 2023112.50112.50112.50112.50111.52-
Nov 22, 2023112.50107.00107.00112.50111.5210,024
Nov 21, 2023112.50110.20110.00112.50111.5235,121
Nov 20, 2023112.50114.89110.25112.50111.5215,834
Nov 17, 2023112.50112.50112.50112.50111.52-
Nov 16, 2023112.50112.50112.50112.50111.52-
Nov 15, 2023112.50112.50112.50112.50111.52-
Nov 14, 2023112.50115.00110.00112.50111.5225,327
Nov 13, 2023115.00115.00112.35115.00114.0012,594
Nov 10, 2023120.00124.70112.00115.00114.008,791
Nov 09, 2023120.00120.00120.00120.00118.96-
Nov 08, 2023120.00120.00120.00120.00118.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...