1. Share Prices

  2. Alpha Real Trust Limited (ARTL)

140.00p+0.00 (+0.00%)18 Apr 2024, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alpha Real Trust Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024140.00p142.45p136.50p140.00p1,274
Apr 16, 2024140.00p145.00p135.00p140.00p21,550
Apr 15, 2024140.00p136.00p136.00p140.00p1,800
Apr 11, 2024140.00p135.25p135.00p140.00p26,776
Apr 10, 2024137.50p144.25p136.00p140.00p9,702
Apr 9, 2024137.50p131.55p131.55p137.50p4,000
Apr 8, 2024130.00p139.00p135.00p137.50p11,721
Apr 5, 2024130.00p134.90p134.90p130.00p1,853
Apr 4, 2024130.00p134.90p134.90p130.00p21
Apr 3, 2024125.00p135.00p126.60p130.00p20,759
Apr 2, 2024122.50p127.00p121.25p125.00p34,732
Mar 25, 2024122.50p121.25p121.25p122.50p618
Mar 19, 2024125.00p121.00p121.00p122.50p124
Mar 18, 2024125.00p129.00p120.00p125.00p6,974
Mar 15, 2024127.50p124.07p124.07p125.00p13,500
Mar 13, 2024130.00p131.30p131.30p130.00p80
Mar 12, 2024132.50p134.75p122.18p130.00p13,482
Mar 11, 2024135.00p135.00p135.00p135.00p3,795
Mar 8, 2024140.50p135.00p130.50p135.00p5,500
Mar 7, 2024140.50p133.75p133.75p140.50p1,502
Mar 5, 2024140.50p133.75p133.75p140.50p343
Mar 4, 2024140.50p140.00p133.75p140.50p959
Mar 1, 2024140.50p130.00p130.00p140.50p9,000
Feb 29, 2024140.50p140.00p140.00p140.50p5,000
Feb 28, 2024140.50p134.99p134.99p140.50p2,890
Feb 27, 2024140.50p139.90p139.50p140.50p22,000
Feb 23, 2024140.50p139.90p139.90p140.50p527
Feb 22, 2024140.50p135.50p135.50p140.50p1,252
Feb 21, 2024140.50p148.00p136.30p140.50p28,358
Feb 20, 2024140.50p136.30p136.30p140.50p18,421
Feb 19, 2024140.50p148.00p136.00p140.50p8,297
Feb 16, 2024140.50p135.50p135.50p140.50p3,000
Feb 14, 2024140.50p148.00p136.50p140.50p3,738
Feb 13, 2024140.50p146.00p135.50p140.50p8,282
Feb 12, 2024137.50p146.00p133.00p140.50p34,202
Feb 9, 2024122.00p145.00p128.00p135.00p63,982
Feb 6, 2024119.50p116.55p116.55p119.50p1,027
Feb 2, 2024119.50p125.00p125.00p119.50p10,000
Feb 1, 2024119.50p116.55p116.55p119.50p84
Jan 31, 2024119.50p122.53p122.53p119.50p200
Jan 30, 2024119.50p117.63p117.63p119.50p176
Jan 26, 2024119.50p122.00p120.00p119.50p10,069
Jan 25, 2024119.50p114.22p114.22p119.50p783
Jan 24, 2024119.50p115.00p115.00p119.50p1,303
Jan 22, 2024118.00p118.16p118.16p119.50p10,000
Jan 19, 2024118.00p115.76p115.76p118.00p113
Jan 11, 2024118.00p121.60p121.60p118.00p325
Jan 8, 2024118.00p122.00p122.00p118.00p10,000
Jan 3, 2024118.00p114.22p114.22p118.00p9,000
Jan 2, 2024118.00p122.00p114.22p118.00p5,185
123
Showing 1 to 50 of 143

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.