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
12 Aug 2014	GBX	54	54.13	54	54	53.9973	0.0 (0.0%)	72
11 Aug 2014	GBX	54	54	53	54	53.9973	0.0 (0.0%)	5,196
8 Aug 2014	GBX	54	54	54	54	53.9973	0.0 (0.0%)	0
7 Aug 2014	GBX	54	54	53.2	54	53.9973	0.0 (0.0%)	6,110
6 Aug 2014	GBX	54	54	53.75	54	53.9973	0.0 (0.0%)	25,500
5 Aug 2014	GBX	54	54	53	54	53.9973	-0.5 (-0.92%)	52,128
4 Aug 2014	GBX	54.5	54.5	52	54.5	54.4973	0.0 (0.0%)	37,291
1 Aug 2014	GBX	54.5	54.5	52	54.5	54.4973	0.0 (0.0%)	19,219
31 Jul 2014	GBX	54.5	54.5	53	54.5	54.4973	0.0 (0.0%)	2,500
30 Jul 2014	GBX	54.5	54.5	54.5	54.5	54.4973	0.0 (0.0%)	0
29 Jul 2014	GBX	54	54.5	53	54.5	54.4973	+0.5 (+0.93%)	20,709
28 Jul 2014	GBX	54	54	53.05	54	53.9973	0.0 (0.0%)	26,619
25 Jul 2014	GBX	54	54	53.05	54	53.9973	0.0 (0.0%)	5,568
24 Jul 2014	GBX	54	54.14	54	54	53.9973	0.0 (0.0%)	53,802
23 Jul 2014	GBX	54	54.33	53.05	54	53.9973	0.0 (0.0%)	15,528
22 Jul 2014	GBX	54	54	53.25	54	53.9973	0.0 (0.0%)	29,113
21 Jul 2014	GBX	54	54	53.25	54	53.9973	0.0 (0.0%)	8,386
15 Jul 2014	GBX	54	54	53.5	54	53.9973	0.0 (0.0%)	34,365
14 Jul 2014	GBX	54	54	53.5	54	53.9973	0.0 (0.0%)	4,847
11 Jul 2014	GBX	54	54	54	54	53.9973	0.0 (0.0%)	0
10 Jul 2014	GBX	54	54	53	54	53.9973	0.0 (0.0%)	3,167
9 Jul 2014	GBX	54	54	51.5	54	53.9973	-0.25 (-0.46%)	52,740
8 Jul 2014	GBX	54.25	54.4	53.5	54.25	54.2473	0.0 (0.0%)	22,580
7 Jul 2014	GBX	54.25	54.25	54.25	54.25	54.2473	0.0 (0.0%)	0
4 Jul 2014	GBX	55	55.4	52.5	54.25	54.2473	-0.75 (-1.36%)	125,755
3 Jul 2014	GBX	55	55	52.5	55	54.9973	0.0 (0.0%)	138,619
2 Jul 2014	GBX	55	55	54	55	54.9973	0.0 (0.0%)	1,016
1 Jul 2014	GBX	55	55.49	53	55	54.9973	0.0 (0.0%)	79,149
30 Jun 2014	GBX	55	55	53	55	54.9973	0.0 (0.0%)	43,171
27 Jun 2014	GBX	55	55.999	54.03	55	54.9973	0.0 (0.0%)	14,722