Alternative Income REIT PLC
Sector:
Real Estate,
Industry:
Diversified REITs
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Sep 2022 |
GBX |
67.8 |
69 |
64 |
66.7 |
66.7 |
-1.8 (-2.63%)
|
248,125 |
| 27 Sep 2022 |
GBX |
72.3 |
73.2 |
68 |
68.5 |
68.5 |
-3.6 (-4.99%)
|
118,290 |
| 26 Sep 2022 |
GBX |
73.8 |
75.4 |
70.5 |
72.1 |
72.1 |
-2.4 (-3.22%)
|
187,253 |
| 23 Sep 2022 |
GBX |
76.5 |
76.8 |
73 |
74.5 |
74.5 |
-1.9 (-2.49%)
|
123,992 |
| 22 Sep 2022 |
GBX |
76.5 |
76.64 |
76 |
76.4 |
76.4 |
0.0 (0.0%)
|
35,049 |
| 21 Sep 2022 |
GBX |
76.5 |
76.67 |
76 |
76.4 |
76.4 |
-0.4 (-0.52%)
|
17,538 |
| 20 Sep 2022 |
GBX |
77.3 |
78 |
76.0133 |
76.8 |
76.8 |
-0.6 (-0.78%)
|
170,655 |
| 16 Sep 2022 |
GBX |
77 |
78.0784 |
76.8 |
77.4 |
77.4 |
+0.4 (+0.52%)
|
78,960 |
| 15 Sep 2022 |
GBX |
76.7 |
77.4 |
76.25 |
77 |
77 |
+0.3 (+0.39%)
|
75,683 |
| 14 Sep 2022 |
GBX |
77 |
77.316 |
76.203 |
76.7 |
76.7 |
0.0 (0.0%)
|
66,944 |
| 13 Sep 2022 |
GBX |
76.7 |
77.4 |
76 |
76.7 |
76.7 |
0.0 (0.0%)
|
171,016 |
| 12 Sep 2022 |
GBX |
76.7 |
77.4 |
76 |
76.7 |
76.7 |
+0.2 (+0.26%)
|
141,432 |
| 9 Sep 2022 |
GBX |
77.5 |
77.8 |
76 |
76.5 |
76.5 |
-1 (-1.29%)
|
314,707 |
| 8 Sep 2022 |
GBX |
78.4701 |
78.4701 |
77 |
77.5 |
77.5 |
-3 (-3.73%)
|
385,535 |
| 7 Sep 2022 |
GBX |
81.5 |
82.8 |
79 |
80.5 |
80.5 |
-2.7 (-3.25%)
|
171,447 |
| 6 Sep 2022 |
GBX |
83.9216 |
83.9216 |
80.3927 |
83.2 |
83.2 |
-0.7 (-0.83%)
|
117,621 |
| 5 Sep 2022 |
GBX |
84.5 |
85 |
83 |
83.9 |
83.9 |
-0.7 (-0.83%)
|
70,027 |
| 2 Sep 2022 |
GBX |
84.5 |
84.7 |
84.01 |
84.6 |
84.6 |
-0.2 (-0.24%)
|
63,414 |
| 1 Sep 2022 |
GBX |
84.5 |
84.889 |
84.2 |
84.8 |
84.8 |
+0.8 (+0.95%)
|
136,157 |
| 31 Aug 2022 |
GBX |
84.5 |
85 |
84 |
84 |
84 |
+0.4 (+0.48%)
|
292,152 |
| 30 Aug 2022 |
GBX |
84.4 |
86.4 |
83.6 |
83.6 |
83.6 |
-0.6 (-0.71%)
|
342,257 |
| 26 Aug 2022 |
GBX |
84.4 |
86.5 |
83.8 |
84.2 |
84.2 |
0.0 (0.0%)
|
626,216 |
| 25 Aug 2022 |
GBX |
84.4 |
84.48 |
84.2 |
84.2 |
84.2 |
0.0 (0.0%)
|
63,211 |
| 24 Aug 2022 |
GBX |
84.4 |
84.8 |
84.2 |
84.2 |
84.2 |
-0.1 (-0.12%)
|
55,499 |
| 23 Aug 2022 |
GBX |
84.4 |
84.6 |
84.202 |
84.3 |
84.3 |
+0.5 (+0.60%)
|
118,320 |
| 22 Aug 2022 |
GBX |
84.4 |
84.592 |
83.8 |
83.8 |
83.8 |
-0.4 (-0.48%)
|
62,109 |
| 19 Aug 2022 |
GBX |
84.4 |
85.9 |
83.8 |
84.2 |
84.2 |
-0.3 (-0.36%)
|
159,058 |
| 18 Aug 2022 |
GBX |
84.4 |
85 |
84 |
84.5 |
84.5 |
+0.1 (+0.12%)
|
67,360 |
| 17 Aug 2022 |
GBX |
84 |
86 |
83.972 |
84.4 |
84.4 |
+0.3 (+0.36%)
|
171,118 |
| 16 Aug 2022 |
GBX |
83.54 |
86 |
83.54 |
84.1 |
84.1 |
+0.9 (+1.08%)
|
126,356 |
