1. Share Prices

  2. Alpha Real Trust Limited (ARTL)

119.00p+0.00 (+0.00%)30 Aug 2024, 11:55
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
Aug 30, 2024119.00p115.55p115.55p119.00p1,883
Aug 28, 2024119.00p115.00p115.00p119.00p2,201
Aug 27, 2024119.00p122.80p115.55p119.00p3,242
Aug 22, 2024119.00p122.80p115.55p119.00p2,951
Aug 19, 2024119.00p122.80p115.55p119.00p5,532
Aug 14, 2024119.00p122.90p122.90p119.00p4,064
Aug 13, 2024119.00p122.90p115.00p119.00p3,367
Aug 12, 2024121.00p122.90p120.80p119.00p10,800
Aug 8, 2024121.00p117.55p117.55p121.00p3,250
Aug 6, 2024121.00p117.55p117.55p121.00p653
Aug 5, 2024121.00p123.00p123.00p121.00p35
Aug 2, 2024121.00p117.55p117.55p121.00p83
Aug 1, 2024121.00p123.00p123.00p121.00p813
Jul 31, 2024120.00p122.00p121.98p121.00p9,688
Jul 30, 2024120.00p122.90p116.10p120.00p16,032
Jul 29, 2024120.00p116.65p116.65p120.00p2,500
Jul 25, 2024120.00p123.20p123.20p120.00p401
Jul 23, 2024120.00p116.50p116.50p120.00p2,087
Jul 22, 2024120.00p116.65p116.65p120.00p8,502
Jul 19, 2024120.00p116.10p116.10p120.00p127
Jul 18, 2024120.00p124.90p124.90p120.00p6,667
Jul 16, 2024120.00p116.65p116.65p120.00p3,899
Jul 15, 2024120.00p117.50p116.65p120.00p3,348
Jul 12, 2024120.00p117.50p117.50p120.00p207
Jul 10, 2024120.00p124.00p124.00p120.00p2,016
Jul 9, 2024120.00p117.00p116.00p120.00p17,185
Jul 8, 2024120.00p124.30p124.30p120.00p4,022
Jul 4, 2024120.00p127.00p119.20p120.00p8,772
Jul 3, 2024120.50p124.55p124.55p120.50p4,096
Jul 1, 2024120.50p130.00p124.80p120.50p12,526
Jun 28, 2024120.50p124.80p117.00p120.50p2,768
Jun 27, 2024120.50p125.00p123.80p120.50p8,034
Jun 26, 2024120.50p123.80p123.80p120.50p1,009
Jun 25, 2024120.00p124.00p123.80p120.50p15,743
Jun 24, 2024117.50p120.20p108.00p120.00p27,362
Jun 21, 2024125.50p123.00p120.00p117.50p10,328
Jun 20, 2024125.50p123.50p123.50p125.50p2,731
Jun 19, 2024125.50p123.50p123.50p125.50p121
Jun 18, 2024127.50p129.86p125.00p125.50p26,807
Jun 17, 2024127.50p123.00p123.00p127.50p11,500
Jun 13, 2024130.00p128.15p121.00p127.50p15,591
Jun 11, 2024130.00p128.40p125.00p130.00p2,956
Jun 7, 2024130.00p128.45p123.60p130.00p5,918
Jun 6, 2024130.00p128.45p128.45p130.00p10,575
Jun 4, 2024132.50p129.99p125.00p130.00p4,342
Jun 3, 2024135.50p125.00p125.00p132.50p5,000
May 31, 2024130.00p132.40p125.50p131.50p39,929
May 30, 2024132.50p131.30p123.00p130.00p11,091
May 20, 2024137.50p134.45p125.50p132.50p3,155
May 17, 2024137.50p126.00p126.00p137.50p5,000
1234
Showing 1 to 50 of 156

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.