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
21 Oct 2015	GBX	72.25	72.25	71.18	72.25	72.2464	-0.5 (-0.69%)	2,941
20 Oct 2015	GBX	72.75	72.75	72.75	72.75	72.7464	0.0 (0.0%)	0
19 Oct 2015	GBX	72.75	72.75	72.75	72.75	72.7464	0.0 (0.0%)	0
16 Oct 2015	GBX	72.75	72.75	71.18	72.75	72.7464	0.0 (0.0%)	50,539
15 Oct 2015	GBX	72.75	72.75	72.75	72.75	72.7464	0.0 (0.0%)	0
14 Oct 2015	GBX	72.75	72.75	71.1751	72.75	72.7464	-0.25 (-0.34%)	1,877
13 Oct 2015	GBX	73	73.08	71.11	73	72.9964	0.0 (0.0%)	32,711
12 Oct 2015	GBX	73	73	71.11	73	72.9964	0.0 (0.0%)	853
9 Oct 2015	GBX	73	73	73	73	72.9964	0.0 (0.0%)	0
8 Oct 2015	GBX	73	73	71.1001	73	72.9964	0.0 (0.0%)	24,371
7 Oct 2015	GBX	73	73	73	73	72.9964	0.0 (0.0%)	0
6 Oct 2015	GBX	73	73	73	73	72.9964	0.0 (0.0%)	25,000
5 Oct 2015	GBX	73	73	71.01	73	72.9964	0.0 (0.0%)	21,270
2 Oct 2015	GBX	73	73	73	73	72.9964	0.0 (0.0%)	4,000
1 Oct 2015	GBX	73	74	70.0001	73	72.9964	0.0 (0.0%)	73,241
30 Sep 2015	GBX	73	73	71.01	73	72.9964	0.0 (0.0%)	5,949
29 Sep 2015	GBX	73	73	71.01	73	72.9964	-0.5 (-0.68%)	27,158
28 Sep 2015	GBX	73.5	73.6499	71.51	73.5	73.4963	0.0 (0.0%)	46,791
25 Sep 2015	GBX	73	73.5	71	73.5	73.4963	+0.5 (+0.68%)	235,441
24 Sep 2015	GBX	73	73	70	73	72.9964	-0.25 (-0.34%)	22,038
23 Sep 2015	GBX	73.25	73.25	72	73.25	73.2463	0.0 (0.0%)	13,251
22 Sep 2015	GBX	73.25	73.25	73.25	73.25	73.2463	0.0 (0.0%)	0
21 Sep 2015	GBX	73.25	73.25	73.25	73.25	73.2463	0.0 (0.0%)	0
18 Sep 2015	GBX	73.25	73.25	73.25	73.25	73.2463	0.0 (0.0%)	0
17 Sep 2015	GBX	73.25	73.25	71.6208	73.25	73.2463	0.0 (0.0%)	28,359
16 Sep 2015	GBX	73.25	73.25	73.25	73.25	73.2463	0.0 (0.0%)	0
15 Sep 2015	GBX	73.25	73.25	72	73.25	73.2463	-0.25 (-0.34%)	18,532
14 Sep 2015	GBX	73.5	74.52	72	73.5	73.4963	-0.25 (-0.34%)	7,744
11 Sep 2015	GBX	73.75	73.75	72	73.75	73.7463	-0.25 (-0.34%)	853
10 Sep 2015	GBX	74	74	72.0001	74	73.9963	-0.25 (-0.34%)	1,036

Unicorn Response |