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 Schroders (SDR) by Mark David Hartley in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Hold Scottish Mortgage Inv Trust (SMT) by Kevin Godbold in The Motley Fool
- Buy Fresnillo (FRES) by Tom Winnifrith in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Avoid Vodafone Group (VOD) by Harvey Jones in The Motley Fool
- Avoid Eneraqua Technologies (ETP) by Steve Moore in ShareProphets
- Outperform Marlowe (MRL) by RBC Capital
- Buy National Grid (NG.) by Bank of America
- Buy Bytes Technology Group (BYIT) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Hold Ryanair Holdings (CDI) (0RYA) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy Petershill Partners (PHLL) by Berenberg
- Buy Tritax Big Box Reit (BBOX) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Buy Aviva (AV.) by Berenberg
- Buy BT Group (BT.A) by Berenberg
Alpha Real Trust Ltd. (ARTL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/02/2010 | 75.75p | 75.75p | 73.50p | 75.75p | 11841 |
| 01/02/2010 | 75.50p | 75.75p | 75.50p | 75.75p | 0 |
| 29/01/2010 | 75.75p | 77.90p | 75.75p | 75.75p | 2422 |
| 28/01/2010 | 71.00p | 76.00p | 71.00p | 75.75p | 138000 |
| 27/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 26/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 22/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 21/01/2010 | 71.00p | 72.00p | 71.00p | 71.00p | 2500 |
| 20/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/01/2010 | 71.00p | 72.50p | 71.00p | 71.00p | 5920 |
| 18/01/2010 | 70.50p | 71.00p | 70.50p | 71.00p | 0 |
| 15/01/2010 | 70.50p | 70.50p | 68.11p | 70.50p | 1900 |
| 14/01/2010 | 70.50p | 72.50p | 70.50p | 70.50p | 136 |
| 13/01/2010 | 70.50p | 70.50p | 68.50p | 70.50p | 14928 |
| 12/01/2010 | 70.50p | 72.00p | 70.50p | 70.50p | 10537706 |
| 11/01/2010 | 70.50p | 72.89p | 70.50p | 70.50p | 3000 |
| 08/01/2010 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/01/2010 | 71.50p | 71.50p | 70.50p | 70.50p | 0 |
| 06/01/2010 | 70.50p | 71.50p | 70.50p | 71.50p | 0 |
| 05/01/2010 | 71.50p | 71.50p | 70.20p | 71.50p | 4000 |
| 04/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 31/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 30/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 29/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 23/12/2009 | 71.50p | 72.50p | 71.50p | 71.50p | 26371 |
| 22/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/12/2009 | 71.50p | 72.00p | 70.00p | 71.50p | 32625 |
| 18/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/12/2009 | 72.00p | 72.00p | 71.50p | 71.50p | 0 |
| 16/12/2009 | 75.50p | 75.50p | 72.00p | 72.00p | 30000 |
| 15/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 14/12/2009 | 76.25p | 77.50p | 76.25p | 76.25p | 2000 |
| 11/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 10/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 09/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 08/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 07/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 04/12/2009 | 76.00p | 76.25p | 76.00p | 76.25p | 0 |
| 03/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 02/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 01/12/2009 | 76.00p | 76.25p | 76.00p | 76.25p | 0 |
| 30/11/2009 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
| 27/11/2009 | 68.25p | 76.00p | 68.25p | 74.75p | 25000 |
| 26/11/2009 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 25/11/2009 | 67.50p | 69.50p | 67.50p | 67.50p | 35000 |
| 24/11/2009 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 23/11/2009 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 20/11/2009 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 19/11/2009 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 18/11/2009 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 17/11/2009 | 67.50p | 67.50p | 65.50p | 67.50p | 6000 |
| 16/11/2009 | 64.75p | 68.53p | 64.75p | 67.50p | 30000 |
| 13/11/2009 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 12/11/2009 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 11/11/2009 | 64.75p | 64.75p | 62.50p | 64.75p | 28500 |
| 10/11/2009 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 09/11/2009 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 06/11/2009 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 05/11/2009 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 04/11/2009 | 64.50p | 64.75p | 64.50p | 64.75p | 0 |
| 03/11/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 02/11/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 30/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 29/10/2009 | 64.25p | 64.25p | 63.75p | 64.25p | 0 |
| 28/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 27/10/2009 | 64.25p | 64.25p | 63.00p | 64.25p | 95000 |
| 26/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 23/10/2009 | 64.25p | 65.74p | 64.25p | 64.25p | 16000 |
| 22/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 21/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 20/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 19/10/2009 | 64.25p | 65.00p | 64.25p | 64.25p | 4000 |
| 16/10/2009 | 64.00p | 64.00p | 64.00p | 64.00p | 0 |
| 15/10/2009 | 64.25p | 64.25p | 64.00p | 64.00p | 3647945 |
| 14/10/2009 | 64.25p | 64.25p | 63.00p | 64.25p | 2275000 |
| 13/10/2009 | 64.50p | 65.50p | 64.50p | 64.50p | 1293 |
| 12/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 09/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 08/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 07/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 06/10/2009 | 64.25p | 65.50p | 64.25p | 64.25p | 20 |
| 05/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 02/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 01/10/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 30/09/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 29/09/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 28/09/2009 | 64.25p | 64.25p | 64.25p | 64.25p | 0 |
| 25/09/2009 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 24/09/2009 | 65.25p | 65.25p | 64.50p | 64.50p | 478327 |
| 23/09/2009 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 22/09/2009 | 65.25p | 67.05p | 65.25p | 65.25p | 740 |
| 21/09/2009 | 65.25p | 65.25p | 63.50p | 65.25p | 20000 |
*Close Price adjusted for both dividends and splits