- Share Prices
Alpha Real Trust Limited (ARTL)
136.49p-1.01 (-0.74%)13 May 2024, 11:11
Alpha Real Trust Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 7, 2024 | 137.50p | 136.49p | 125.00p | 137.50p | 10,433 |
May 3, 2024 | 140.00p | 134.00p | 130.75p | 137.50p | 12,052 |
May 2, 2024 | 140.00p | 136.70p | 130.00p | 140.00p | 27,829 |
Apr 30, 2024 | 140.00p | 136.71p | 136.70p | 140.00p | 1,515 |
Apr 25, 2024 | 140.00p | 136.71p | 136.71p | 140.00p | 3,937 |
Apr 23, 2024 | 140.00p | 136.71p | 136.71p | 140.00p | 250 |
Apr 19, 2024 | 140.00p | 142.45p | 136.70p | 140.00p | 10,114 |
Apr 18, 2024 | 140.00p | 142.45p | 136.50p | 140.00p | 1,274 |
Apr 16, 2024 | 140.00p | 145.00p | 135.00p | 140.00p | 21,550 |
Apr 15, 2024 | 140.00p | 136.00p | 136.00p | 140.00p | 1,800 |
Apr 11, 2024 | 140.00p | 135.25p | 135.00p | 140.00p | 26,776 |
Apr 10, 2024 | 137.50p | 144.25p | 136.00p | 140.00p | 9,702 |
Apr 9, 2024 | 137.50p | 131.55p | 131.55p | 137.50p | 4,000 |
Apr 8, 2024 | 130.00p | 139.00p | 135.00p | 137.50p | 11,721 |
Apr 5, 2024 | 130.00p | 134.90p | 134.90p | 130.00p | 1,853 |
Apr 4, 2024 | 130.00p | 134.90p | 134.90p | 130.00p | 21 |
Apr 3, 2024 | 125.00p | 135.00p | 126.60p | 130.00p | 20,759 |
Apr 2, 2024 | 122.50p | 127.00p | 121.25p | 125.00p | 34,732 |
Mar 25, 2024 | 122.50p | 121.25p | 121.25p | 122.50p | 618 |
Mar 19, 2024 | 125.00p | 121.00p | 121.00p | 122.50p | 124 |
Mar 18, 2024 | 125.00p | 129.00p | 120.00p | 125.00p | 6,974 |
Mar 15, 2024 | 127.50p | 124.07p | 124.07p | 125.00p | 13,500 |
Mar 13, 2024 | 130.00p | 131.30p | 131.30p | 130.00p | 80 |
Mar 12, 2024 | 132.50p | 134.75p | 122.18p | 130.00p | 13,482 |
Mar 11, 2024 | 135.00p | 135.00p | 135.00p | 135.00p | 3,795 |
Mar 8, 2024 | 140.50p | 135.00p | 130.50p | 135.00p | 5,500 |
Mar 7, 2024 | 140.50p | 133.75p | 133.75p | 140.50p | 1,502 |
Mar 5, 2024 | 140.50p | 133.75p | 133.75p | 140.50p | 343 |
Mar 4, 2024 | 140.50p | 140.00p | 133.75p | 140.50p | 959 |
Mar 1, 2024 | 140.50p | 130.00p | 130.00p | 140.50p | 9,000 |
Feb 29, 2024 | 140.50p | 140.00p | 140.00p | 140.50p | 5,000 |
Feb 28, 2024 | 140.50p | 134.99p | 134.99p | 140.50p | 2,890 |
Feb 27, 2024 | 140.50p | 139.90p | 139.50p | 140.50p | 22,000 |
Feb 23, 2024 | 140.50p | 139.90p | 139.90p | 140.50p | 527 |
Feb 22, 2024 | 140.50p | 135.50p | 135.50p | 140.50p | 1,252 |
Feb 21, 2024 | 140.50p | 148.00p | 136.30p | 140.50p | 28,358 |
Feb 20, 2024 | 140.50p | 136.30p | 136.30p | 140.50p | 18,421 |
Feb 19, 2024 | 140.50p | 148.00p | 136.00p | 140.50p | 8,297 |
Feb 16, 2024 | 140.50p | 135.50p | 135.50p | 140.50p | 3,000 |
Feb 14, 2024 | 140.50p | 148.00p | 136.50p | 140.50p | 3,738 |
Feb 13, 2024 | 140.50p | 146.00p | 135.50p | 140.50p | 8,282 |
Feb 12, 2024 | 137.50p | 146.00p | 133.00p | 140.50p | 34,202 |
Feb 9, 2024 | 122.00p | 145.00p | 128.00p | 135.00p | 63,982 |
Feb 6, 2024 | 119.50p | 116.55p | 116.55p | 119.50p | 1,027 |
Feb 2, 2024 | 119.50p | 125.00p | 125.00p | 119.50p | 10,000 |
Feb 1, 2024 | 119.50p | 116.55p | 116.55p | 119.50p | 84 |
Jan 31, 2024 | 119.50p | 122.53p | 122.53p | 119.50p | 200 |
Jan 30, 2024 | 119.50p | 117.63p | 117.63p | 119.50p | 176 |
Jan 26, 2024 | 119.50p | 122.00p | 120.00p | 119.50p | 10,069 |
Jan 25, 2024 | 119.50p | 114.22p | 114.22p | 119.50p | 783 |