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 |
|---|---|---|---|---|---|
| 02/08/2023 | 138.50p | 138.50p | 137.29p | 138.50p | 0 |
| 01/08/2023 | 138.50p | 140.00p | 131.36p | 138.50p | 199 |
| 31/07/2023 | 138.50p | 138.50p | 131.36p | 138.50p | 1583 |
| 28/07/2023 | 138.00p | 138.50p | 132.00p | 138.50p | 3000 |
| 27/07/2023 | 138.00p | 138.00p | 138.00p | 138.00p | 9000 |
| 26/07/2023 | 138.00p | 138.00p | 136.00p | 136.00p | 9000 |
| 25/07/2023 | 138.50p | 140.82p | 138.50p | 138.50p | 0 |
| 24/07/2023 | 138.50p | 140.82p | 138.50p | 138.50p | 0 |
| 21/07/2023 | 138.50p | 140.82p | 138.50p | 138.50p | 0 |
| 20/07/2023 | 137.00p | 138.50p | 130.55p | 138.50p | 3928 |
| 19/07/2023 | 137.00p | 137.00p | 132.10p | 137.00p | 103 |
| 18/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 17/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 14/07/2023 | 135.50p | 137.00p | 135.50p | 137.00p | 5919 |
| 13/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 12/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 11/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 10/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 07/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 06/07/2023 | 135.50p | 137.00p | 135.50p | 135.50p | 0 |
| 05/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 04/07/2023 | 137.00p | 137.50p | 137.00p | 137.00p | 0 |
| 03/07/2023 | 137.00p | 138.00p | 131.80p | 137.00p | 2535 |
| 30/06/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 29/06/2023 | 137.00p | 137.00p | 131.80p | 137.00p | 915 |
| 28/06/2023 | 137.00p | 138.00p | 131.80p | 137.00p | 10704 |
| 27/06/2023 | 135.50p | 137.00p | 134.40p | 137.00p | 11239 |
| 26/06/2023 | 135.50p | 135.50p | 127.00p | 135.50p | 2637 |
| 23/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 1086 |
| 22/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 21/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 20/06/2023 | 136.50p | 136.50p | 128.10p | 136.50p | 411 |
| 19/06/2023 | 136.50p | 136.50p | 128.10p | 136.50p | 641 |
| 16/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 1802 |
| 15/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 14/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 700 |
| 13/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 12/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 5085 |
| 09/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 2209 |
| 08/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 07/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 06/06/2023 | 136.50p | 136.50p | 128.00p | 136.50p | 1996 |
| 05/06/2023 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 02/06/2023 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 01/06/2023 | 136.50p | 136.50p | 128.00p | 136.50p | 2526 |
| 31/05/2023 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 30/05/2023 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 26/05/2023 | 136.50p | 136.50p | 130.00p | 136.50p | 8123 |
| 25/05/2023 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 24/05/2023 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 23/05/2023 | 137.50p | 137.50p | 131.00p | 136.50p | 8016 |
| 22/05/2023 | 136.50p | 136.50p | 130.00p | 136.50p | 4858 |
| 19/05/2023 | 133.50p | 133.50p | 127.00p | 133.50p | 106 |
| 18/05/2023 | 133.50p | 135.67p | 132.20p | 133.50p | 0 |
| 17/05/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 16/05/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 15/05/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 12/05/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 11/05/2023 | 133.50p | 133.50p | 129.00p | 133.50p | 961 |
| 10/05/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 09/05/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 05/05/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 04/05/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 03/05/2023 | 133.50p | 133.50p | 128.95p | 133.50p | 914 |
| 02/05/2023 | 133.50p | 136.00p | 133.50p | 133.50p | 250 |
| 28/04/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 27/04/2023 | 133.50p | 133.50p | 133.50p | 133.50p | 1438 |
| 26/04/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 25/04/2023 | 133.50p | 133.50p | 132.20p | 133.50p | 0 |
| 24/04/2023 | 131.50p | 135.00p | 131.50p | 133.50p | 5000 |
| 21/04/2023 | 131.50p | 131.50p | 130.60p | 131.50p | 0 |
| 20/04/2023 | 131.50p | 131.50p | 128.35p | 131.50p | 11 |
| 19/04/2023 | 131.50p | 131.50p | 128.35p | 131.50p | 3426 |
| 18/04/2023 | 131.50p | 131.50p | 130.60p | 131.50p | 0 |
| 17/04/2023 | 131.50p | 133.00p | 131.50p | 131.50p | 2000 |
| 14/04/2023 | 131.50p | 134.00p | 131.50p | 131.50p | 7447 |
| 13/04/2023 | 131.50p | 136.00p | 131.00p | 131.50p | 921 |
| 12/04/2023 | 130.50p | 133.25p | 126.54p | 131.50p | 5870 |
| 11/04/2023 | 130.50p | 130.50p | 126.54p | 130.50p | 5154 |
| 06/04/2023 | 130.50p | 133.25p | 125.00p | 130.50p | 30300 |
| 05/04/2023 | 130.50p | 130.50p | 126.54p | 130.50p | 5021 |
| 04/04/2023 | 130.50p | 130.50p | 130.00p | 130.50p | 10000 |
| 03/04/2023 | 130.50p | 136.00p | 125.46p | 130.50p | 19322 |
| 31/03/2023 | 130.50p | 130.50p | 127.00p | 130.50p | 1270 |
| 30/03/2023 | 130.50p | 130.50p | 127.20p | 130.50p | 1379 |
| 29/03/2023 | 130.50p | 130.50p | 128.67p | 130.50p | 0 |
| 28/03/2023 | 130.50p | 130.50p | 127.31p | 130.50p | 8000 |
| 27/03/2023 | 130.50p | 130.50p | 127.31p | 130.50p | 5695 |
| 24/03/2023 | 130.50p | 130.50p | 127.31p | 130.50p | 7000 |
| 23/03/2023 | 130.50p | 130.50p | 127.31p | 130.50p | 10436 |
| 22/03/2023 | 130.50p | 130.50p | 127.31p | 130.50p | 8262 |
| 21/03/2023 | 130.50p | 130.50p | 128.67p | 130.50p | 0 |
| 20/03/2023 | 130.50p | 130.50p | 127.20p | 130.50p | 39 |
| 17/03/2023 | 130.50p | 130.50p | 128.67p | 130.50p | 0 |
| 16/03/2023 | 130.50p | 130.50p | 128.67p | 130.50p | 0 |
| 15/03/2023 | 130.50p | 130.50p | 128.67p | 130.50p | 0 |
| 14/03/2023 | 130.50p | 130.50p | 128.67p | 130.50p | 0 |
| 13/03/2023 | 130.50p | 130.50p | 128.67p | 130.50p | 0 |
| 10/03/2023 | 130.50p | 130.50p | 128.67p | 130.50p | 0 |
| 09/03/2023 | 130.50p | 131.00p | 128.67p | 130.50p | 0 |
| 08/03/2023 | 131.00p | 131.00p | 127.33p | 131.00p | 5370 |
| 07/03/2023 | 130.00p | 134.00p | 130.00p | 131.00p | 15000 |
| 06/03/2023 | 127.50p | 130.00p | 125.00p | 130.00p | 0 |
| 03/03/2023 | 127.50p | 127.50p | 122.70p | 127.50p | 4859 |
| 02/03/2023 | 127.50p | 127.50p | 122.70p | 127.50p | 9500 |
| 01/03/2023 | 127.50p | 127.50p | 123.00p | 127.50p | 2550 |
| 28/02/2023 | 127.50p | 130.00p | 127.50p | 127.50p | 12000 |
| 27/02/2023 | 127.50p | 127.50p | 122.65p | 127.50p | 6472 |
| 24/02/2023 | 127.50p | 127.50p | 122.65p | 127.50p | 108 |
| 23/02/2023 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 22/02/2023 | 127.50p | 128.00p | 127.50p | 127.50p | 5000 |
| 21/02/2023 | 127.50p | 127.50p | 122.40p | 127.50p | 1037 |
| 20/02/2023 | 128.00p | 128.00p | 120.48p | 127.50p | 3039 |
| 17/02/2023 | 128.00p | 128.00p | 122.56p | 128.00p | 1479 |
| 16/02/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 15/02/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 14/02/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 13/02/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 10/02/2023 | 128.00p | 134.00p | 128.00p | 128.00p | 2500 |
| 09/02/2023 | 128.00p | 136.00p | 120.00p | 128.00p | 5227 |
| 08/02/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 07/02/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 06/02/2023 | 128.00p | 128.00p | 122.40p | 128.00p | 1012 |
| 03/02/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 02/02/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 01/02/2023 | 128.00p | 131.00p | 122.40p | 128.00p | 2579 |
| 31/01/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 30000 |
| 30/01/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 27/01/2023 | 128.00p | 133.60p | 128.00p | 128.00p | 3245 |
| 26/01/2023 | 128.00p | 133.44p | 128.00p | 128.00p | 1500 |
| 25/01/2023 | 128.00p | 128.00p | 125.33p | 128.00p | 0 |
| 24/01/2023 | 129.00p | 129.00p | 125.33p | 128.00p | 0 |
| 23/01/2023 | 129.00p | 129.00p | 122.70p | 129.00p | 8649 |
| 20/01/2023 | 129.00p | 129.00p | 122.28p | 129.00p | 12 |
| 19/01/2023 | 129.00p | 129.00p | 122.28p | 129.00p | 522 |
| 18/01/2023 | 129.00p | 129.00p | 122.28p | 129.00p | 512 |
| 17/01/2023 | 129.00p | 129.00p | 123.50p | 129.00p | 5000 |
| 16/01/2023 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 13/01/2023 | 129.00p | 133.90p | 123.30p | 129.00p | 8957 |
| 12/01/2023 | 129.00p | 133.76p | 129.00p | 129.00p | 103 |
| 11/01/2023 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 10/01/2023 | 129.00p | 133.76p | 129.00p | 129.00p | 62 |
| 09/01/2023 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 06/01/2023 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 05/01/2023 | 129.00p | 129.00p | 123.00p | 129.00p | 4399 |
| 04/01/2023 | 129.00p | 129.00p | 123.30p | 129.00p | 305 |
| 03/01/2023 | 129.00p | 133.76p | 123.30p | 129.00p | 391 |
| 30/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 29/12/2022 | 129.00p | 129.00p | 123.30p | 129.00p | 5407 |
| 28/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 23/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 22/12/2022 | 129.00p | 129.00p | 125.00p | 129.00p | 10000 |
| 21/12/2022 | 129.00p | 129.00p | 123.10p | 129.00p | 1883 |
| 20/12/2022 | 129.00p | 129.00p | 122.28p | 129.00p | 16112 |
| 19/12/2022 | 129.50p | 129.50p | 123.00p | 129.50p | 50 |
| 16/12/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 15/12/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 14/12/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 13/12/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 12/12/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 09/12/2022 | 129.50p | 129.50p | 125.90p | 129.50p | 595 |
| 08/12/2022 | 128.50p | 129.50p | 125.67p | 129.50p | 0 |
| 07/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 06/12/2022 | 129.00p | 135.00p | 129.00p | 129.00p | 2000 |
| 05/12/2022 | 129.00p | 129.00p | 122.88p | 129.00p | 21772 |
| 02/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 01/12/2022 | 131.50p | 131.50p | 123.00p | 129.00p | 10004 |
| 30/11/2022 | 132.50p | 132.50p | 128.21p | 131.50p | 2610 |
| 29/11/2022 | 132.50p | 136.35p | 132.50p | 132.50p | 10665 |
| 28/11/2022 | 132.50p | 134.33p | 132.50p | 132.50p | 0 |
| 25/11/2022 | 131.00p | 133.66p | 128.00p | 132.50p | 10305 |
| 24/11/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 23/11/2022 | 129.50p | 131.22p | 129.50p | 129.50p | 7500 |
| 22/11/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 21/11/2022 | 129.50p | 129.50p | 124.00p | 129.50p | 2890 |
| 18/11/2022 | 129.50p | 131.59p | 129.50p | 129.50p | 756 |
| 17/11/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 16/11/2022 | 129.50p | 132.00p | 129.50p | 129.50p | 2400 |
| 15/11/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 14/11/2022 | 129.50p | 129.50p | 124.11p | 129.50p | 596 |
| 11/11/2022 | 129.50p | 129.50p | 128.40p | 129.50p | 15933 |
| 10/11/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 09/11/2022 | 129.50p | 129.50p | 128.40p | 129.50p | 250 |
| 08/11/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 07/11/2022 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 04/11/2022 | 132.00p | 132.00p | 119.07p | 129.50p | 12457 |
| 03/11/2022 | 132.00p | 132.00p | 124.50p | 132.00p | 1134 |
| 02/11/2022 | 132.00p | 136.00p | 132.00p | 132.00p | 0 |
| 01/11/2022 | 132.00p | 136.00p | 132.00p | 132.00p | 0 |
| 31/10/2022 | 132.00p | 132.00p | 124.00p | 132.00p | 423 |
| 28/10/2022 | 132.00p | 135.04p | 124.00p | 132.00p | 163 |
| 27/10/2022 | 132.00p | 135.04p | 132.00p | 132.00p | 2283 |
| 26/10/2022 | 132.00p | 136.00p | 132.00p | 132.00p | 0 |
| 25/10/2022 | 132.00p | 132.00p | 131.00p | 132.00p | 7071 |
| 24/10/2022 | 132.00p | 132.00p | 131.00p | 132.00p | 2417 |
| 21/10/2022 | 137.00p | 137.00p | 125.00p | 132.00p | 18460 |
| 20/10/2022 | 137.00p | 137.00p | 134.06p | 137.00p | 11 |
| 19/10/2022 | 137.00p | 137.00p | 134.06p | 137.00p | 50 |
| 18/10/2022 | 137.00p | 137.00p | 136.00p | 137.00p | 0 |
| 17/10/2022 | 137.00p | 137.00p | 134.50p | 137.00p | 12351 |
*Close Price adjusted for both dividends and splits