1. Share Prices

  2. Alpha Real Trust Limited (ARTL)

198.00p+0.00 (+0.00%)27 Dec 2024, 16:10
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
Dec 27, 2024198.00p201.50p192.00p198.00p3,347
Dec 23, 2024198.00p201.10p201.00p198.00p5,197
Dec 20, 2024190.00p200.00p200.00p198.00p2,307
Dec 19, 2024195.00p205.00p197.10p195.00p23,116
Dec 16, 2024195.00p204.40p196.80p195.00p11,332
Dec 13, 2024195.00p196.80p192.00p195.00p5,678
Dec 12, 2024195.00p196.80p196.80p195.00p92
Dec 11, 2024195.00p196.60p196.60p195.00p8,187
Dec 10, 2024195.00p198.00p195.00p195.00p9,390
Dec 9, 2024193.00p203.00p190.00p195.00p60,965
Dec 6, 2024197.50p198.00p180.25p195.00p70,108
Dec 5, 2024127.50p128.00p128.00p127.50p1,000
Dec 4, 2024127.00p132.00p121.77p127.50p3,730
Dec 3, 2024127.00p132.25p132.25p127.00p2,756
Dec 2, 2024127.00p134.00p121.68p127.00p3,847
Nov 28, 2024127.00p121.68p121.68p127.00p3,011
Nov 27, 2024125.50p134.00p123.00p127.00p7,180
Nov 26, 2024121.00p134.00p121.00p125.50p49,404
Nov 25, 2024113.00p124.00p108.50p121.00p22,026
Nov 21, 2024113.00p108.50p108.50p113.00p2,492
Nov 20, 2024113.00p108.50p108.50p113.00p369
Nov 19, 2024113.00p108.50p108.50p113.00p133
Nov 15, 2024113.00p108.50p108.50p113.00p2,012
Nov 12, 2024113.00p115.00p115.00p113.00p428
Nov 11, 2024113.00p115.00p115.00p113.00p5,000
Nov 7, 2024113.00p115.00p115.00p113.00p789
Nov 5, 2024116.00p115.50p108.00p113.00p35,911
Nov 4, 2024115.00p119.98p112.20p116.00p113
Nov 1, 2024116.00p113.50p113.50p116.00p1,500
Oct 31, 2024116.00p118.50p113.50p116.00p21,832
Oct 29, 2024116.00p118.50p118.50p116.00p277
Oct 28, 2024116.00p112.50p112.50p116.00p1,320
Oct 24, 2024116.00p116.00p116.00p116.00p505
Oct 21, 2024116.00p112.50p112.50p116.00p129
Oct 18, 2024116.00p118.50p112.50p116.00p2,819
Oct 17, 2024116.00p113.75p112.00p116.00p18,374
Oct 16, 2024113.75p113.75p113.75p116.00p707
Oct 15, 2024116.00p119.00p119.00p116.00p6,712
Oct 14, 2024116.00p119.00p119.00p116.00p6,154
Oct 11, 2024116.00p112.20p112.00p116.00p24,390
Oct 9, 2024116.00p113.75p113.75p116.00p2,016
Oct 8, 2024116.00p119.98p119.98p116.00p240
Oct 7, 2024116.00p113.00p113.00p116.00p17,879
Oct 4, 2024116.00p119.98p119.98p116.00p27
Oct 3, 2024116.00p119.98p119.98p116.00p409
Sep 30, 2024116.00p117.00p115.00p116.00p13,292
Sep 25, 2024118.50p115.00p115.00p118.50p133
Sep 23, 2024119.00p120.00p112.00p118.50p33,450
Sep 19, 2024119.00p120.00p113.60p119.00p954
Sep 17, 2024119.00p120.00p120.00p119.00p375
1234
Showing 1 to 50 of 164

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC640.007.02
Ferrexpo PLC113.003.29
Alpha Group International PLC2,290.003.15
Vistry Group PLC563.002.83
Centrica PLC131.852.21
Goodwin PLC7,820.002.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.