119.00p+0.00 (+0.00%)30 Aug 2024, 11:55
Alpha Real Trust Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 119.00p | 115.55p | 115.55p | 119.00p | 1,883 |
Aug 28, 2024 | 119.00p | 115.00p | 115.00p | 119.00p | 2,201 |
Aug 27, 2024 | 119.00p | 122.80p | 115.55p | 119.00p | 3,242 |
Aug 22, 2024 | 119.00p | 122.80p | 115.55p | 119.00p | 2,951 |
Aug 19, 2024 | 119.00p | 122.80p | 115.55p | 119.00p | 5,532 |
Aug 14, 2024 | 119.00p | 122.90p | 122.90p | 119.00p | 4,064 |
Aug 13, 2024 | 119.00p | 122.90p | 115.00p | 119.00p | 3,367 |
Aug 12, 2024 | 121.00p | 122.90p | 120.80p | 119.00p | 10,800 |
Aug 8, 2024 | 121.00p | 117.55p | 117.55p | 121.00p | 3,250 |
Aug 6, 2024 | 121.00p | 117.55p | 117.55p | 121.00p | 653 |
Aug 5, 2024 | 121.00p | 123.00p | 123.00p | 121.00p | 35 |
Aug 2, 2024 | 121.00p | 117.55p | 117.55p | 121.00p | 83 |
Aug 1, 2024 | 121.00p | 123.00p | 123.00p | 121.00p | 813 |
Jul 31, 2024 | 120.00p | 122.00p | 121.98p | 121.00p | 9,688 |
Jul 30, 2024 | 120.00p | 122.90p | 116.10p | 120.00p | 16,032 |
Jul 29, 2024 | 120.00p | 116.65p | 116.65p | 120.00p | 2,500 |
Jul 25, 2024 | 120.00p | 123.20p | 123.20p | 120.00p | 401 |
Jul 23, 2024 | 120.00p | 116.50p | 116.50p | 120.00p | 2,087 |
Jul 22, 2024 | 120.00p | 116.65p | 116.65p | 120.00p | 8,502 |
Jul 19, 2024 | 120.00p | 116.10p | 116.10p | 120.00p | 127 |
Jul 18, 2024 | 120.00p | 124.90p | 124.90p | 120.00p | 6,667 |
Jul 16, 2024 | 120.00p | 116.65p | 116.65p | 120.00p | 3,899 |
Jul 15, 2024 | 120.00p | 117.50p | 116.65p | 120.00p | 3,348 |
Jul 12, 2024 | 120.00p | 117.50p | 117.50p | 120.00p | 207 |
Jul 10, 2024 | 120.00p | 124.00p | 124.00p | 120.00p | 2,016 |
Jul 9, 2024 | 120.00p | 117.00p | 116.00p | 120.00p | 17,185 |
Jul 8, 2024 | 120.00p | 124.30p | 124.30p | 120.00p | 4,022 |
Jul 4, 2024 | 120.00p | 127.00p | 119.20p | 120.00p | 8,772 |
Jul 3, 2024 | 120.50p | 124.55p | 124.55p | 120.50p | 4,096 |
Jul 1, 2024 | 120.50p | 130.00p | 124.80p | 120.50p | 12,526 |
Jun 28, 2024 | 120.50p | 124.80p | 117.00p | 120.50p | 2,768 |
Jun 27, 2024 | 120.50p | 125.00p | 123.80p | 120.50p | 8,034 |
Jun 26, 2024 | 120.50p | 123.80p | 123.80p | 120.50p | 1,009 |
Jun 25, 2024 | 120.00p | 124.00p | 123.80p | 120.50p | 15,743 |
Jun 24, 2024 | 117.50p | 120.20p | 108.00p | 120.00p | 27,362 |
Jun 21, 2024 | 125.50p | 123.00p | 120.00p | 117.50p | 10,328 |
Jun 20, 2024 | 125.50p | 123.50p | 123.50p | 125.50p | 2,731 |
Jun 19, 2024 | 125.50p | 123.50p | 123.50p | 125.50p | 121 |
Jun 18, 2024 | 127.50p | 129.86p | 125.00p | 125.50p | 26,807 |
Jun 17, 2024 | 127.50p | 123.00p | 123.00p | 127.50p | 11,500 |
Jun 13, 2024 | 130.00p | 128.15p | 121.00p | 127.50p | 15,591 |
Jun 11, 2024 | 130.00p | 128.40p | 125.00p | 130.00p | 2,956 |
Jun 7, 2024 | 130.00p | 128.45p | 123.60p | 130.00p | 5,918 |
Jun 6, 2024 | 130.00p | 128.45p | 128.45p | 130.00p | 10,575 |
Jun 4, 2024 | 132.50p | 129.99p | 125.00p | 130.00p | 4,342 |
Jun 3, 2024 | 135.50p | 125.00p | 125.00p | 132.50p | 5,000 |
May 31, 2024 | 130.00p | 132.40p | 125.50p | 131.50p | 39,929 |
May 30, 2024 | 132.50p | 131.30p | 123.00p | 130.00p | 11,091 |
May 20, 2024 | 137.50p | 134.45p | 125.50p | 132.50p | 3,155 |
May 17, 2024 | 137.50p | 126.00p | 126.00p | 137.50p | 5,000 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.