Alpha Real Trust Ltd.
(ARTL)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
22/11/2024
|
113.00p
|
114.36p
|
113.00p
|
113.00p
|
0
|
|
21/11/2024
|
113.00p
|
113.00p
|
108.50p
|
113.00p
|
2,492
|
|
20/11/2024
|
113.00p
|
113.00p
|
108.50p
|
113.00p
|
369
|
|
19/11/2024
|
113.00p
|
113.00p
|
108.50p
|
113.00p
|
133
|
|
18/11/2024
|
113.00p
|
114.36p
|
113.00p
|
113.00p
|
0
|
|
15/11/2024
|
113.00p
|
113.00p
|
108.50p
|
113.00p
|
2,012
|
|
14/11/2024
|
113.00p
|
114.36p
|
113.00p
|
113.00p
|
0
|
|
13/11/2024
|
113.00p
|
114.36p
|
113.00p
|
113.00p
|
0
|
|
12/11/2024
|
113.00p
|
115.00p
|
113.00p
|
113.00p
|
428
|
|
11/11/2024
|
113.00p
|
115.00p
|
113.00p
|
113.00p
|
5,000
|
|
08/11/2024
|
113.00p
|
114.36p
|
113.00p
|
113.00p
|
0
|
|
07/11/2024
|
113.00p
|
115.00p
|
113.00p
|
113.00p
|
789
|
|
06/11/2024
|
113.00p
|
114.36p
|
113.00p
|
113.00p
|
0
|
|
05/11/2024
|
116.00p
|
116.00p
|
108.00p
|
113.00p
|
35,911
|
|
04/11/2024
|
115.00p
|
119.98p
|
112.20p
|
116.00p
|
113
|
|
01/11/2024
|
116.00p
|
116.00p
|
113.50p
|
116.00p
|
1,500
|
|
31/10/2024
|
116.00p
|
118.50p
|
113.50p
|
116.00p
|
6,832
|
|
30/10/2024
|
116.00p
|
116.00p
|
116.00p
|
116.00p
|
0
|
|
29/10/2024
|
116.00p
|
118.50p
|
116.00p
|
116.00p
|
277
|
|
28/10/2024
|
116.00p
|
116.00p
|
112.50p
|
116.00p
|
1,320
|
|
25/10/2024
|
116.00p
|
116.00p
|
116.00p
|
116.00p
|
0
|
|
24/10/2024
|
116.00p
|
120.00p
|
116.00p
|
116.00p
|
505
|
|
23/10/2024
|
116.00p
|
116.00p
|
116.00p
|
116.00p
|
0
|
|
22/10/2024
|
116.00p
|
116.00p
|
116.00p
|
116.00p
|
0
|
|
21/10/2024
|
116.00p
|
116.00p
|
112.50p
|
116.00p
|
129
|
|
18/10/2024
|
116.00p
|
118.50p
|
112.50p
|
116.00p
|
2,819
|
|
17/10/2024
|
116.00p
|
116.00p
|
112.00p
|
116.00p
|
18,374
|
|
16/10/2024
|
116.00p
|
116.00p
|
113.75p
|
116.00p
|
707
|
|
15/10/2024
|
116.00p
|
119.00p
|
116.00p
|
116.00p
|
6,712
|
|
14/10/2024
|
116.00p
|
119.00p
|
116.00p
|
116.00p
|
6,154
|
|
11/10/2024
|
116.00p
|
116.00p
|
112.00p
|
116.00p
|
24,390
|
|
10/10/2024
|
116.00p
|
116.00p
|
116.00p
|
116.00p
|
0
|
|
09/10/2024
|
116.00p
|
116.00p
|
113.75p
|
116.00p
|
2,016
|
|
08/10/2024
|
116.00p
|
119.98p
|
116.00p
|
116.00p
|
240
|
|
07/10/2024
|
116.00p
|
116.00p
|
113.00p
|
116.00p
|
17,879
|
|
04/10/2024
|
116.00p
|
119.98p
|
116.00p
|
116.00p
|
27
|
|
03/10/2024
|
116.00p
|
119.98p
|
116.00p
|
116.00p
|
409
|
|
02/10/2024
|
116.00p
|
116.00p
|
116.00p
|
116.00p
|
0
|
|
01/10/2024
|
116.00p
|
116.00p
|
116.00p
|
116.00p
|
0
|
|
30/09/2024
|
116.00p
|
116.00p
|
115.00p
|
116.00p
|
3,292
|
|
27/09/2024
|
116.00p
|
116.00p
|
116.00p
|
116.00p
|
0
|
|
26/09/2024
|
116.00p
|
118.50p
|
116.00p
|
116.00p
|
0
|
|
25/09/2024
|
118.50p
|
118.50p
|
115.00p
|
118.50p
|
133
|
|
24/09/2024
|
118.50p
|
118.50p
|
118.50p
|
118.50p
|
0
|
|
23/09/2024
|
119.00p
|
120.00p
|
112.00p
|
118.50p
|
33,450
|
|
20/09/2024
|
119.00p
|
119.00p
|
119.00p
|
119.00p
|
0
|
|
19/09/2024
|
119.00p
|
120.00p
|
113.60p
|
119.00p
|
954
|
|
18/09/2024
|
119.00p
|
119.00p
|
119.00p
|
119.00p
|
0
|
|
17/09/2024
|
119.00p
|
120.00p
|
119.00p
|
119.00p
|
375
|
|
16/09/2024
|
119.00p
|
119.00p
|
113.60p
|
119.00p
|
1,574
|
|
13/09/2024
|
119.00p
|
120.00p
|
113.00p
|
119.00p
|
9,850
|
|
12/09/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
11/09/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
10/09/2024
|
119.00p
|
119.00p
|
115.55p
|
119.00p
|
1,600
|
|
09/09/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
06/09/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
05/09/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
04/09/2024
|
119.00p
|
122.80p
|
119.00p
|
119.00p
|
30
|
|
03/09/2024
|
119.00p
|
122.80p
|
115.55p
|
119.00p
|
6,518
|
|
02/09/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
30/08/2024
|
119.00p
|
119.00p
|
115.55p
|
119.00p
|
1,883
|
|
29/08/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
28/08/2024
|
119.00p
|
119.00p
|
115.00p
|
119.00p
|
2,201
|
|
27/08/2024
|
119.00p
|
122.80p
|
115.55p
|
119.00p
|
3,242
|
|
26/08/2024
|
119.00p
|
122.80p
|
115.55p
|
119.00p
|
2,951
|
|
23/08/2024
|
119.00p
|
122.80p
|
115.55p
|
119.00p
|
2,951
|
|
22/08/2024
|
119.00p
|
122.80p
|
115.55p
|
119.00p
|
2,951
|
|
21/08/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
20/08/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
19/08/2024
|
119.00p
|
122.80p
|
115.55p
|
119.00p
|
5,532
|
|
16/08/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
15/08/2024
|
119.00p
|
120.64p
|
119.00p
|
119.00p
|
0
|
|
14/08/2024
|
119.00p
|
122.90p
|
119.00p
|
119.00p
|
4,064
|
|
13/08/2024
|
119.00p
|
122.90p
|
115.00p
|
119.00p
|
3,367
|
|
12/08/2024
|
121.00p
|
122.90p
|
119.00p
|
119.00p
|
10,800
|
|
09/08/2024
|
121.00p
|
122.09p
|
121.00p
|
121.00p
|
0
|
|
08/08/2024
|
121.00p
|
121.00p
|
117.55p
|
121.00p
|
3,250
|
|
07/08/2024
|
121.00p
|
122.09p
|
121.00p
|
121.00p
|
0
|
|
06/08/2024
|
121.00p
|
121.00p
|
117.55p
|
121.00p
|
653
|
|
05/08/2024
|
121.00p
|
123.00p
|
121.00p
|
121.00p
|
35
|
|
02/08/2024
|
121.00p
|
121.00p
|
117.55p
|
121.00p
|
83
|
|
01/08/2024
|
121.00p
|
123.00p
|
121.00p
|
121.00p
|
813
|
|
31/07/2024
|
120.00p
|
122.00p
|
120.00p
|
121.00p
|
9,688
|
|
30/07/2024
|
120.00p
|
122.90p
|
116.10p
|
120.00p
|
16,032
|
|
29/07/2024
|
120.00p
|
120.00p
|
116.65p
|
120.00p
|
2,500
|
|
26/07/2024
|
120.00p
|
120.00p
|
119.67p
|
120.00p
|
0
|
|
25/07/2024
|
120.00p
|
123.20p
|
120.00p
|
120.00p
|
401
|
|
24/07/2024
|
120.00p
|
120.00p
|
119.67p
|
120.00p
|
0
|
|
23/07/2024
|
120.00p
|
120.00p
|
116.50p
|
120.00p
|
2,087
|
|
22/07/2024
|
120.00p
|
120.00p
|
116.65p
|
120.00p
|
8,502
|
|
19/07/2024
|
120.00p
|
120.00p
|
116.10p
|
120.00p
|
127
|
|
18/07/2024
|
120.00p
|
124.90p
|
120.00p
|
120.00p
|
6,667
|
|
17/07/2024
|
120.00p
|
120.00p
|
119.67p
|
120.00p
|
0
|
|
16/07/2024
|
120.00p
|
120.00p
|
116.65p
|
120.00p
|
3,899
|
|
15/07/2024
|
120.00p
|
120.00p
|
116.65p
|
120.00p
|
3,348
|
|
12/07/2024
|
120.00p
|
120.00p
|
117.50p
|
120.00p
|
207
|
|
11/07/2024
|
120.00p
|
120.00p
|
118.33p
|
120.00p
|
0
|
|
10/07/2024
|
120.00p
|
124.00p
|
120.00p
|
120.00p
|
2,016
|
|
09/07/2024
|
120.00p
|
120.00p
|
116.00p
|
120.00p
|
17,185
|
|
08/07/2024
|
120.00p
|
124.30p
|
120.00p
|
120.00p
|
4,022
|
|
05/07/2024
|
120.00p
|
120.00p
|
118.33p
|
120.00p
|
0
|
|
04/07/2024
|
120.00p
|
127.00p
|
119.20p
|
120.00p
|
8,772
|
|
03/07/2024
|
120.50p
|
124.55p
|
120.50p
|
120.50p
|
4,096
|
|
02/07/2024
|
120.50p
|
120.50p
|
120.50p
|
120.50p
|
0
|
|
01/07/2024
|
120.50p
|
130.00p
|
120.50p
|
120.50p
|
12,526
|
|
28/06/2024
|
120.50p
|
124.80p
|
117.00p
|
120.50p
|
2,768
|
|
27/06/2024
|
120.50p
|
125.00p
|
120.50p
|
120.50p
|
8,034
|
|
26/06/2024
|
120.50p
|
123.80p
|
120.50p
|
120.50p
|
1,009
|
|
25/06/2024
|
120.00p
|
124.00p
|
120.00p
|
120.50p
|
15,743
|
|
24/06/2024
|
117.50p
|
120.20p
|
108.00p
|
120.00p
|
27,362
|
|
21/06/2024
|
125.50p
|
125.50p
|
117.50p
|
117.50p
|
10,328
|
|
20/06/2024
|
125.50p
|
125.50p
|
123.50p
|
125.50p
|
2,731
|
|
19/06/2024
|
125.50p
|
125.50p
|
123.50p
|
125.50p
|
121
|
|
18/06/2024
|
127.50p
|
129.86p
|
125.00p
|
125.50p
|
26,807
|
|
17/06/2024
|
127.50p
|
127.50p
|
127.14p
|
127.50p
|
0
|
|
14/06/2024
|
127.50p
|
127.50p
|
127.14p
|
127.50p
|
0
|
|
13/06/2024
|
130.00p
|
130.00p
|
121.00p
|
127.50p
|
15,591
|
|
12/06/2024
|
130.00p
|
130.00p
|
128.64p
|
130.00p
|
0
|
|
11/06/2024
|
130.00p
|
130.00p
|
125.00p
|
130.00p
|
2,956
|
|
10/06/2024
|
130.00p
|
130.00p
|
128.64p
|
130.00p
|
0
|
|
07/06/2024
|
130.00p
|
130.00p
|
123.60p
|
130.00p
|
5,918
|
|
06/06/2024
|
130.00p
|
130.00p
|
128.45p
|
130.00p
|
10,575
|
|
05/06/2024
|
130.00p
|
130.00p
|
128.64p
|
130.00p
|
0
|
|
04/06/2024
|
132.50p
|
132.50p
|
125.00p
|
130.00p
|
4,342
|
|
03/06/2024
|
135.50p
|
135.50p
|
125.00p
|
132.50p
|
5,000
|
|
31/05/2024
|
130.00p
|
132.40p
|
125.50p
|
131.50p
|
39,929
|
|
30/05/2024
|
132.50p
|
132.50p
|
123.00p
|
130.00p
|
11,091
|
|
29/05/2024
|
132.50p
|
132.50p
|
128.16p
|
132.50p
|
0
|
|
28/05/2024
|
132.50p
|
132.50p
|
128.16p
|
132.50p
|
0
|
|
27/05/2024
|
132.50p
|
132.50p
|
128.16p
|
132.50p
|
0
|