Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Alpha Real Trust Ltd. (ARTL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 12/11/2010 | 64.50p | 64.50p | 62.11p | 64.50p | 740 |
| 11/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 10/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 09/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 08/11/2010 | 64.50p | 65.00p | 62.50p | 64.50p | 204000 |
| 05/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 04/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 03/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 02/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 01/11/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 29/10/2010 | 64.50p | 64.50p | 62.00p | 64.50p | 26365 |
| 28/10/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 27/10/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 26/10/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/10/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/10/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 21/10/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 20/10/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/10/2010 | 64.75p | 64.75p | 64.50p | 64.50p | 0 |
| 18/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 15/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 14/10/2010 | 64.75p | 64.75p | 62.25p | 64.75p | 31650 |
| 13/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 12/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 11/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 08/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 07/10/2010 | 64.75p | 64.75p | 63.50p | 64.75p | 1000 |
| 06/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 05/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 04/10/2010 | 64.50p | 64.75p | 63.25p | 64.75p | 1371 |
| 01/10/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 30/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 29/09/2010 | 64.50p | 64.75p | 64.50p | 64.75p | 0 |
| 28/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 27/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 24/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 23/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 22/09/2010 | 64.75p | 64.75p | 63.25p | 64.75p | 3731 |
| 21/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 20/09/2010 | 64.50p | 67.00p | 64.50p | 64.75p | 24620 |
| 17/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 16/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 15/09/2010 | 64.75p | 66.00p | 64.75p | 64.75p | 50000 |
| 14/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 13/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 10/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 09/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 08/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 07/09/2010 | 65.00p | 65.00p | 63.00p | 64.75p | 10000 |
| 06/09/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/09/2010 | 65.75p | 65.75p | 63.50p | 65.00p | 30000 |
| 02/09/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 01/09/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 31/08/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 27/08/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 26/08/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 10000 |
| 25/08/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 7200 |
| 24/08/2010 | 66.25p | 66.25p | 64.25p | 66.00p | 3000 |
| 23/08/2010 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 20/08/2010 | 66.25p | 68.00p | 65.00p | 66.25p | 12900 |
| 19/08/2010 | 66.25p | 66.25p | 66.00p | 66.25p | 50000 |
| 18/08/2010 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 17/08/2010 | 66.75p | 66.75p | 64.50p | 66.25p | 12000 |
| 16/08/2010 | 66.75p | 66.75p | 64.50p | 66.75p | 50000 |
| 13/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 12/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 11/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 10/08/2010 | 67.00p | 67.00p | 66.75p | 66.75p | 0 |
| 09/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 06/08/2010 | 67.00p | 67.00p | 66.75p | 66.75p | 0 |
| 05/08/2010 | 67.00p | 68.50p | 66.75p | 66.75p | 142 |
| 04/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 03/08/2010 | 66.75p | 66.75p | 65.00p | 66.75p | 12000 |
| 02/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 30/07/2010 | 67.00p | 67.00p | 66.75p | 66.75p | 0 |
| 29/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 28/07/2010 | 66.75p | 66.75p | 65.00p | 66.75p | 4000 |
| 27/07/2010 | 66.75p | 67.00p | 66.75p | 66.75p | 60000 |
| 26/07/2010 | 66.75p | 66.75p | 65.50p | 66.75p | 17000 |
| 23/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 22/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 21/07/2010 | 66.75p | 66.75p | 65.50p | 66.75p | 5000 |
| 20/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 19/07/2010 | 66.75p | 66.75p | 65.50p | 66.75p | 7500 |
| 16/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 15/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 14/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 13/07/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 17000 |
| 12/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 08/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 07/07/2010 | 66.00p | 68.25p | 66.00p | 66.00p | 72 |
| 06/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/07/2010 | 66.00p | 66.00p | 64.01p | 66.00p | 33778 |
| 30/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/06/2010 | 66.00p | 67.50p | 66.00p | 66.00p | 72 |
| 21/06/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 1293 |
| 18/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 16/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 15/06/2010 | 66.00p | 66.00p | 64.00p | 66.00p | 23465 |
| 14/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/06/2010 | 65.50p | 67.00p | 65.50p | 66.00p | 3900 |
| 10/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 28300 |
| 04/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 25000 |
| 03/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 7000 |
| 02/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 9000 |
| 01/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 30000 |
| 28/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/05/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 164500 |
| 25/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/05/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 18000 |
| 18/05/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 9000 |
| 17/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/05/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 347000 |
| 12/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 11/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 10/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 07/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 06/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 05/05/2010 | 65.50p | 65.50p | 65.25p | 65.25p | 0 |
| 04/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/04/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/04/2010 | 65.00p | 65.50p | 65.00p | 65.50p | 0 |
| 28/04/2010 | 65.00p | 65.00p | 64.02p | 65.00p | 1000 |
| 27/04/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 26/04/2010 | 64.50p | 65.25p | 64.50p | 65.25p | 0 |
| 23/04/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/04/2010 | 64.50p | 64.50p | 64.00p | 64.50p | 3500 |
| 21/04/2010 | 64.50p | 64.50p | 63.00p | 64.50p | 10422 |
| 20/04/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/04/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/04/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/04/2010 | 63.50p | 65.00p | 63.50p | 64.00p | 75 |
| 14/04/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/04/2010 | 63.50p | 63.50p | 61.98p | 63.50p | 2938 |
| 12/04/2010 | 63.50p | 65.00p | 63.50p | 63.50p | 10000 |
| 09/04/2010 | 63.25p | 64.50p | 63.25p | 63.25p | 107 |
| 08/04/2010 | 63.00p | 63.25p | 63.00p | 63.25p | 0 |
| 07/04/2010 | 63.25p | 63.25p | 63.25p | 63.25p | 0 |
| 06/04/2010 | 63.25p | 63.25p | 63.25p | 63.25p | 0 |
| 01/04/2010 | 63.25p | 63.25p | 60.50p | 63.25p | 10000 |
| 31/03/2010 | 63.50p | 63.50p | 63.25p | 63.25p | 0 |
| 30/03/2010 | 63.50p | 65.00p | 63.50p | 63.50p | 750 |
| 29/03/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 26/03/2010 | 66.00p | 66.00p | 63.00p | 63.50p | 14510 |
| 25/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 19/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/03/2010 | 66.75p | 67.00p | 66.00p | 66.00p | 107204 |
| 16/03/2010 | 67.50p | 67.50p | 67.00p | 67.00p | 0 |
| 15/03/2010 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 12/03/2010 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 11/03/2010 | 67.50p | 67.50p | 66.50p | 67.50p | 7625 |
| 10/03/2010 | 67.00p | 67.50p | 67.00p | 67.50p | 0 |
| 09/03/2010 | 68.00p | 68.00p | 67.50p | 67.50p | 0 |
| 08/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 03/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/03/2010 | 68.50p | 68.50p | 66.00p | 68.00p | 6000 |
| 01/03/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/02/2010 | 68.50p | 70.00p | 68.50p | 68.50p | 11778 |
| 19/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/02/2010 | 68.50p | 68.50p | 66.50p | 68.50p | 6000 |
| 17/02/2010 | 68.50p | 70.50p | 68.50p | 68.50p | 195 |
| 16/02/2010 | 68.50p | 68.50p | 66.00p | 68.50p | 11000 |
| 15/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/02/2010 | 69.00p | 69.00p | 68.50p | 68.50p | 0 |
| 11/02/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 10/02/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 09/02/2010 | 72.00p | 72.00p | 69.00p | 69.00p | 0 |
| 08/02/2010 | 75.50p | 75.50p | 71.00p | 72.00p | 23500 |
| 05/02/2010 | 75.75p | 78.00p | 73.60p | 75.50p | 17542 |
| 04/02/2010 | 75.75p | 77.90p | 75.75p | 75.75p | 1000 |
| 03/02/2010 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
*Close Price adjusted for both dividends and splits