Alpha Real Trust Ltd Recent Share Price (LSE:ARTL)

LSE:ARTL - Alpha Real Trust Ltd Alpha Real Trust Ltd
Sector: Financials, Industry: Asset Management & Custody Banks

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 May 2009	GBX	37	38.25	37	38	37.9981	+1.5 (+4.11%)	7,223
30 Apr 2009	GBX	33.5	36.5	33.5	36.5	36.4982	+3.5 (+10.61%)	10,000,000
28 Apr 2009	GBX	33.25	33.25	33	33	32.9984	0.0 (0.0%)	2,522
27 Apr 2009	GBX	33.5	33.5	33	33	32.9984	0.0 (0.0%)	4,500
22 Apr 2009	GBX	33.5	33.5	33	33	32.9984	-0.251 (-0.75%)	93,955
21 Apr 2009	GBX	33.5	33.5	33.251	33.251	33.2493	0.0 (0.0%)	8,959
20 Apr 2009	GBX	33	33.5	33	33.251	33.2493	+0.501 (+1.53%)	2,217
17 Apr 2009	GBX	33	33.5	32.75	32.75	32.7484	+0.75 (+2.34%)	67,530
16 Apr 2009	GBX	33	33	32	32	31.9984	+0.25 (+0.79%)	10,000
14 Apr 2009	GBX	33	33	31.75	31.75	31.7484	-0.25 (-0.78%)	1,795
9 Apr 2009	GBX	33	33	32	32	31.9984	0.0 (0.0%)	45,000
8 Apr 2009	GBX	32.75	32.75	32	32	31.9984	+0.25 (+0.79%)	14,000
7 Apr 2009	GBX	32.75	32.75	31.75	31.75	31.7484	-1 (-3.05%)	1,121
6 Apr 2009	GBX	32.75	32.75	32.75	32.75	32.7484	+1 (+3.15%)	200,000
2 Apr 2009	GBX	32.75	32.75	31.75	31.75	31.7484	+0.25 (+0.79%)	35,000
1 Apr 2009	GBX	32.75	32.75	31.5	31.5	31.4984	-1.99 (-5.94%)	24,000
31 Mar 2009	GBX	32.5	33.49	32.5	33.49	33.4883	+0.49 (+1.48%)	5,933
30 Mar 2009	GBX	32.5	33	32.5	33	32.9984	0.0 (0.0%)	10,404
27 Mar 2009	GBX	32.5	33	32.5	33	32.9984	+2 (+6.45%)	121,881
26 Mar 2009	GBX	32.75	32.75	31	31	30.9985	-0.5 (-1.59%)	42,100
25 Mar 2009	GBX	33.25	33.25	31.5	31.5	31.4984	-2.5 (-7.35%)	54,500
23 Mar 2009	GBX	33.5	34	33.5	34	33.9983	0.0 (0.0%)	14,250
19 Mar 2009	GBX	33.25	34	33.25	34	33.9983	+2.5 (+7.94%)	17,000
18 Mar 2009	GBX	33.25	33.25	31.5	31.5	31.4984	+1.5 (+5%)	8,000
17 Mar 2009	GBX	34	34	30	30	29.9985	-4 (-11.76%)	100,000
16 Mar 2009	GBX	34	34	34	34	33.9983	+1.84 (+5.72%)	41,000
12 Mar 2009	GBX	34.25	34.25	32.16	32.16	32.1584	+2.16 (+7.20%)	10,000
10 Mar 2009	GBX	32.5	33.5	30	30	29.9985	-0.25 (-0.83%)	25,000
9 Mar 2009	GBX	31.5	32	30.25	30.25	30.2485	+1.25 (+4.31%)	1,500,000
4 Mar 2009	GBX	31.25	31.5	29	29	28.9986	-4.24 (-12.76%)	13,000

Unicorn Response |