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 |
|---|---|---|---|---|---|
| 22/12/2021 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 21/12/2021 | 164.00p | 164.00p | 159.00p | 163.50p | 8000 |
| 20/12/2021 | 164.00p | 169.88p | 159.98p | 164.00p | 764 |
| 17/12/2021 | 164.50p | 164.50p | 160.82p | 164.50p | 4048 |
| 16/12/2021 | 164.50p | 164.50p | 164.50p | 164.50p | 0 |
| 15/12/2021 | 164.50p | 164.50p | 160.82p | 164.50p | 6354 |
| 14/12/2021 | 164.50p | 164.50p | 160.00p | 164.50p | 10693 |
| 13/12/2021 | 165.00p | 165.00p | 160.00p | 165.00p | 6599 |
| 10/12/2021 | 165.00p | 165.00p | 161.60p | 165.00p | 1188 |
| 09/12/2021 | 165.00p | 168.70p | 165.00p | 165.00p | 19089 |
| 08/12/2021 | 166.00p | 168.80p | 162.00p | 166.00p | 16763 |
| 07/12/2021 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 06/12/2021 | 168.50p | 168.50p | 162.00p | 166.00p | 1373 |
| 03/12/2021 | 168.50p | 168.50p | 162.00p | 166.00p | 1950 |
| 02/12/2021 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 01/12/2021 | 166.00p | 166.00p | 162.00p | 166.00p | 3000 |
| 30/11/2021 | 166.00p | 166.00p | 162.40p | 166.00p | 3087 |
| 29/11/2021 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 26/11/2021 | 166.00p | 168.32p | 163.00p | 166.00p | 7500 |
| 25/11/2021 | 168.50p | 168.50p | 166.00p | 166.00p | 0 |
| 24/11/2021 | 168.50p | 176.00p | 165.38p | 168.50p | 5648 |
| 23/11/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 22/11/2021 | 168.00p | 174.00p | 165.36p | 168.50p | 6349 |
| 19/11/2021 | 168.00p | 168.00p | 165.30p | 168.00p | 5023 |
| 18/11/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 17/11/2021 | 165.00p | 168.00p | 165.00p | 168.00p | 0 |
| 16/11/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/11/2021 | 164.00p | 175.02p | 162.60p | 165.00p | 13384 |
| 12/11/2021 | 164.00p | 169.00p | 164.00p | 164.00p | 2071 |
| 11/11/2021 | 164.00p | 169.00p | 161.00p | 164.00p | 2705 |
| 10/11/2021 | 161.50p | 165.00p | 161.00p | 164.00p | 13300 |
| 09/11/2021 | 164.00p | 164.00p | 157.00p | 162.00p | 4708 |
| 08/11/2021 | 164.00p | 164.00p | 164.00p | 164.00p | 0 |
| 05/11/2021 | 164.00p | 164.00p | 158.24p | 164.00p | 13 |
| 04/11/2021 | 165.00p | 165.00p | 159.00p | 164.00p | 5369 |
| 03/11/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/11/2021 | 165.00p | 168.50p | 161.00p | 165.00p | 5235 |
| 01/11/2021 | 165.00p | 165.00p | 161.00p | 165.00p | 11325 |
| 29/10/2021 | 165.00p | 165.00p | 163.60p | 165.00p | 1136 |
| 28/10/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 27/10/2021 | 166.00p | 169.50p | 165.00p | 165.00p | 5000 |
| 26/10/2021 | 166.00p | 170.00p | 162.80p | 166.00p | 19090 |
| 25/10/2021 | 166.00p | 168.80p | 164.00p | 166.00p | 11714 |
| 22/10/2021 | 166.00p | 166.00p | 162.67p | 166.00p | 25868 |
| 21/10/2021 | 166.00p | 166.00p | 156.00p | 166.00p | 6911 |
| 20/10/2021 | 166.00p | 166.00p | 162.00p | 166.00p | 9 |
| 19/10/2021 | 166.00p | 166.00p | 162.00p | 166.00p | 24 |
| 18/10/2021 | 167.00p | 167.00p | 164.00p | 166.00p | 9200 |
| 15/10/2021 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 14/10/2021 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 13/10/2021 | 166.50p | 167.00p | 161.66p | 167.00p | 19029 |
| 12/10/2021 | 167.50p | 167.50p | 161.65p | 166.50p | 3000 |
| 11/10/2021 | 168.00p | 175.00p | 162.12p | 167.50p | 1600 |
| 08/10/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 07/10/2021 | 168.00p | 168.00p | 162.00p | 168.00p | 1500 |
| 06/10/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 05/10/2021 | 168.00p | 168.00p | 161.00p | 168.00p | 5000 |
| 04/10/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 01/10/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 30/09/2021 | 168.00p | 168.00p | 162.00p | 168.00p | 1000 |
| 29/09/2021 | 168.50p | 168.50p | 157.22p | 168.50p | 8934 |
| 28/09/2021 | 168.50p | 168.50p | 162.65p | 168.50p | 369 |
| 27/09/2021 | 168.50p | 168.50p | 162.00p | 168.50p | 5505 |
| 24/09/2021 | 168.50p | 168.50p | 162.00p | 168.50p | 7500 |
| 23/09/2021 | 168.50p | 168.50p | 167.20p | 168.50p | 12595 |
| 22/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/09/2021 | 168.50p | 168.50p | 162.00p | 168.50p | 3500 |
| 20/09/2021 | 168.50p | 168.50p | 160.00p | 168.50p | 12153 |
| 17/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 15/09/2021 | 168.50p | 168.50p | 160.50p | 168.50p | 12500 |
| 14/09/2021 | 168.50p | 168.50p | 160.00p | 168.50p | 16500 |
| 13/09/2021 | 168.50p | 168.50p | 162.65p | 168.50p | 425 |
| 10/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 08/09/2021 | 170.00p | 170.00p | 165.00p | 168.50p | 13415 |
| 07/09/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 13309 |
| 06/09/2021 | 171.50p | 171.50p | 165.60p | 170.00p | 12499 |
| 03/09/2021 | 172.00p | 172.00p | 167.92p | 172.00p | 6682 |
| 02/09/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 01/09/2021 | 172.00p | 172.00p | 166.00p | 172.00p | 4227 |
| 31/08/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 27/08/2021 | 172.00p | 172.00p | 167.92p | 172.00p | 1014 |
| 26/08/2021 | 172.00p | 172.00p | 171.80p | 172.00p | 6000 |
| 25/08/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 24/08/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 23/08/2021 | 172.00p | 172.00p | 167.80p | 172.00p | 125 |
| 20/08/2021 | 172.00p | 172.00p | 167.80p | 172.00p | 9 |
| 19/08/2021 | 172.00p | 172.00p | 166.00p | 172.00p | 23 |
| 18/08/2021 | 171.50p | 172.00p | 171.50p | 172.00p | 988 |
| 17/08/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 16/08/2021 | 171.50p | 171.50p | 166.50p | 171.50p | 610 |
| 13/08/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 12/08/2021 | 172.00p | 172.00p | 166.30p | 171.50p | 12171 |
| 11/08/2021 | 172.00p | 172.00p | 166.00p | 172.00p | 5000 |
| 10/08/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 09/08/2021 | 173.00p | 173.00p | 164.00p | 172.00p | 10482 |
| 06/08/2021 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 05/08/2021 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 04/08/2021 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 03/08/2021 | 174.00p | 177.50p | 168.00p | 173.00p | 12988 |
| 02/08/2021 | 174.00p | 174.00p | 168.00p | 174.00p | 58 |
| 30/07/2021 | 174.00p | 175.00p | 174.00p | 174.00p | 0 |
| 29/07/2021 | 175.00p | 175.00p | 168.00p | 175.00p | 8986 |
| 28/07/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/07/2021 | 175.00p | 175.00p | 170.00p | 175.00p | 5333 |
| 26/07/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/07/2021 | 175.00p | 175.00p | 170.10p | 175.00p | 1731 |
| 22/07/2021 | 175.00p | 175.00p | 170.00p | 175.00p | 10 |
| 21/07/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/07/2021 | 177.00p | 177.00p | 173.00p | 175.00p | 1591 |
| 19/07/2021 | 175.50p | 177.00p | 173.00p | 177.00p | 3034 |
| 16/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 14/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 13/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 12/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 09/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 08/07/2021 | 177.00p | 177.00p | 173.00p | 177.00p | 500 |
| 07/07/2021 | 177.00p | 177.00p | 174.12p | 177.00p | 3837 |
| 06/07/2021 | 177.00p | 177.00p | 174.12p | 177.00p | 6632 |
| 05/07/2021 | 177.00p | 177.00p | 174.12p | 177.00p | 1939 |
| 02/07/2021 | 177.00p | 177.00p | 174.04p | 177.00p | 1988 |
| 01/07/2021 | 177.00p | 177.00p | 173.00p | 177.00p | 7988 |
| 30/06/2021 | 177.00p | 177.00p | 174.00p | 177.00p | 500 |
| 29/06/2021 | 177.00p | 177.00p | 173.48p | 177.00p | 10047 |
| 28/06/2021 | 177.00p | 177.00p | 173.48p | 177.00p | 2000 |
| 25/06/2021 | 177.00p | 177.00p | 173.00p | 177.00p | 21459 |
| 24/06/2021 | 167.50p | 189.00p | 167.50p | 177.00p | 74263 |
| 23/06/2021 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 22/06/2021 | 166.50p | 167.24p | 166.50p | 167.00p | 58 |
| 21/06/2021 | 167.50p | 167.50p | 160.65p | 166.50p | 33 |
| 18/06/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 17/06/2021 | 162.50p | 167.50p | 162.50p | 167.50p | 20000 |
| 16/06/2021 | 162.50p | 162.50p | 160.05p | 162.50p | 20000 |
| 15/06/2021 | 162.50p | 162.50p | 160.10p | 162.50p | 1400 |
| 14/06/2021 | 162.00p | 162.50p | 162.00p | 162.50p | 7500 |
| 11/06/2021 | 161.50p | 162.00p | 159.12p | 162.00p | 5000 |
| 10/06/2021 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 09/06/2021 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/06/2021 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 07/06/2021 | 161.00p | 161.50p | 161.00p | 161.50p | 0 |
| 04/06/2021 | 161.00p | 161.30p | 161.00p | 161.00p | 1500 |
| 03/06/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 2741 |
| 02/06/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 01/06/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 5663 |
| 28/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 27/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 26/05/2021 | 161.00p | 161.00p | 157.40p | 161.00p | 3613 |
| 25/05/2021 | 161.00p | 161.60p | 157.00p | 161.00p | 7250 |
| 24/05/2021 | 161.00p | 162.07p | 157.00p | 161.00p | 10833 |
| 21/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 20/05/2021 | 161.00p | 161.00p | 157.40p | 161.00p | 9 |
| 19/05/2021 | 161.00p | 161.00p | 157.40p | 161.00p | 24 |
| 18/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 17/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 14/05/2021 | 160.50p | 161.70p | 157.00p | 161.00p | 3046 |
| 13/05/2021 | 160.50p | 161.76p | 160.50p | 160.50p | 604 |
| 12/05/2021 | 160.50p | 161.76p | 156.90p | 160.50p | 24963 |
| 11/05/2021 | 160.50p | 160.50p | 158.10p | 160.50p | 5000 |
| 10/05/2021 | 160.50p | 160.50p | 158.00p | 160.50p | 11613 |
| 07/05/2021 | 160.00p | 160.00p | 158.00p | 160.00p | 950 |
| 06/05/2021 | 160.00p | 160.00p | 158.00p | 160.00p | 8153 |
| 05/05/2021 | 160.00p | 165.00p | 160.00p | 160.00p | 914 |
| 04/05/2021 | 160.00p | 160.00p | 157.70p | 160.00p | 126 |
| 30/04/2021 | 160.00p | 160.00p | 157.70p | 160.00p | 6151 |
| 29/04/2021 | 160.00p | 160.00p | 157.70p | 160.00p | 5982 |
| 28/04/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 27/04/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 9453 |
| 26/04/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 2717 |
| 23/04/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/04/2021 | 160.00p | 162.60p | 160.00p | 160.00p | 60 |
| 21/04/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 1650 |
| 20/04/2021 | 160.00p | 162.80p | 157.60p | 160.00p | 1259 |
| 19/04/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 24 |
| 16/04/2021 | 160.00p | 162.90p | 160.00p | 160.00p | 1279 |
| 15/04/2021 | 160.00p | 160.00p | 157.50p | 160.00p | 10000 |
| 14/04/2021 | 160.00p | 160.00p | 157.50p | 160.00p | 17071 |
| 13/04/2021 | 160.00p | 163.00p | 155.50p | 160.00p | 825 |
| 12/04/2021 | 160.00p | 163.00p | 160.00p | 160.00p | 24 |
| 09/04/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 2000 |
| 08/04/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 654 |
| 07/04/2021 | 159.50p | 162.56p | 155.50p | 160.00p | 2287 |
| 06/04/2021 | 159.50p | 162.56p | 155.45p | 159.50p | 4290 |
| 01/04/2021 | 159.50p | 159.50p | 155.90p | 159.50p | 2053 |
| 31/03/2021 | 159.50p | 159.50p | 155.45p | 159.50p | 7125 |
| 30/03/2021 | 159.50p | 159.50p | 155.45p | 159.50p | 726 |
| 29/03/2021 | 160.00p | 164.00p | 155.00p | 160.00p | 21138 |
| 26/03/2021 | 160.00p | 164.00p | 160.00p | 160.00p | 2999 |
| 25/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 24/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 23/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/03/2021 | 160.00p | 164.00p | 158.00p | 160.00p | 69 |
| 19/03/2021 | 160.00p | 160.00p | 158.00p | 160.00p | 24 |
| 18/03/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 6791 |
| 17/03/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 1059 |
| 16/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/03/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 6000 |
| 11/03/2021 | 160.00p | 160.00p | 155.00p | 160.00p | 20764 |
*Close Price adjusted for both dividends and splits