Alpha Real Trust Ltd.
(ARTL)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
17/01/2025
|
195.00p
|
195.00p
|
180.00p
|
193.00p
|
6,450
|
|
16/01/2025
|
195.00p
|
195.00p
|
192.35p
|
195.00p
|
0
|
|
15/01/2025
|
200.50p
|
202.00p
|
195.00p
|
195.00p
|
130,910
|
|
14/01/2025
|
200.50p
|
200.50p
|
200.50p
|
200.50p
|
0
|
|
13/01/2025
|
200.50p
|
202.00p
|
200.50p
|
200.50p
|
6,723
|
|
10/01/2025
|
200.50p
|
200.50p
|
200.50p
|
200.50p
|
0
|
|
09/01/2025
|
198.00p
|
202.00p
|
198.00p
|
200.50p
|
5,662
|
|
08/01/2025
|
198.00p
|
198.00p
|
198.00p
|
198.00p
|
0
|
|
07/01/2025
|
198.00p
|
198.00p
|
198.00p
|
198.00p
|
0
|
|
06/01/2025
|
198.00p
|
201.80p
|
198.00p
|
198.00p
|
6,642
|
|
03/01/2025
|
198.00p
|
201.70p
|
198.00p
|
198.00p
|
3,300
|
|
02/01/2025
|
198.00p
|
198.00p
|
198.00p
|
198.00p
|
0
|
|
01/01/2025
|
198.00p
|
201.62p
|
198.00p
|
198.00p
|
1,023
|
|
31/12/2024
|
198.00p
|
201.62p
|
198.00p
|
198.00p
|
1,023
|
|
30/12/2024
|
198.00p
|
198.00p
|
198.00p
|
198.00p
|
0
|
|
27/12/2024
|
198.00p
|
201.50p
|
192.00p
|
198.00p
|
3,347
|
|
26/12/2024
|
198.00p
|
198.00p
|
198.00p
|
198.00p
|
0
|
|
25/12/2024
|
198.00p
|
198.00p
|
198.00p
|
198.00p
|
0
|
|
24/12/2024
|
198.00p
|
198.00p
|
198.00p
|
198.00p
|
0
|
|
23/12/2024
|
198.00p
|
201.10p
|
198.00p
|
198.00p
|
5,197
|
|
20/12/2024
|
190.00p
|
200.00p
|
190.00p
|
198.00p
|
2,307
|
|
19/12/2024
|
195.00p
|
197.50p
|
195.00p
|
195.00p
|
13,116
|
|
18/12/2024
|
195.00p
|
195.00p
|
195.00p
|
195.00p
|
0
|
|
17/12/2024
|
195.00p
|
195.00p
|
195.00p
|
195.00p
|
0
|
|
16/12/2024
|
195.00p
|
204.40p
|
195.00p
|
195.00p
|
11,332
|
|
13/12/2024
|
195.00p
|
196.80p
|
192.00p
|
195.00p
|
5,678
|
|
12/12/2024
|
195.00p
|
196.80p
|
195.00p
|
195.00p
|
92
|
|
11/12/2024
|
195.00p
|
196.60p
|
195.00p
|
195.00p
|
8,187
|
|
10/12/2024
|
195.00p
|
198.00p
|
195.00p
|
195.00p
|
9,390
|
|
09/12/2024
|
193.00p
|
203.00p
|
190.00p
|
195.00p
|
60,965
|
|
06/12/2024
|
197.50p
|
198.00p
|
180.25p
|
195.00p
|
62,235
|
|
05/12/2024
|
127.50p
|
128.00p
|
127.50p
|
127.50p
|
1,000
|
|
04/12/2024
|
127.00p
|
132.00p
|
121.77p
|
127.50p
|
3,730
|
|
03/12/2024
|
127.00p
|
132.25p
|
127.00p
|
127.00p
|
2,756
|
|
02/12/2024
|
127.00p
|
134.00p
|
121.68p
|
127.00p
|
3,847
|
|
29/11/2024
|
127.00p
|
127.00p
|
125.09p
|
127.00p
|
0
|
|
28/11/2024
|
127.00p
|
127.00p
|
121.68p
|
127.00p
|
3,011
|
|
27/11/2024
|
125.50p
|
134.00p
|
123.00p
|
127.00p
|
7,180
|
|
26/11/2024
|
121.00p
|
134.00p
|
121.00p
|
125.50p
|
35,404
|
|
25/11/2024
|
113.00p
|
124.00p
|
108.50p
|
121.00p
|
22,026
|
|
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
|