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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Alpha Real Trust Ltd. (ARTL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/01/2025 | 202.50p | 202.50p | 202.50p | 202.50p | 14649 |
| 21/01/2025 | 178.50p | 203.00p | 178.00p | 202.50p | 225554 |
| 20/01/2025 | 193.00p | 193.00p | 174.00p | 181.00p | 2149 |
| 17/01/2025 | 195.00p | 195.00p | 180.00p | 193.00p | 6450 |
| 16/01/2025 | 195.00p | 195.00p | 192.35p | 195.00p | 0 |
| 15/01/2025 | 200.50p | 202.00p | 195.00p | 195.00p | 130910 |
| 14/01/2025 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 13/01/2025 | 200.50p | 202.00p | 200.50p | 200.50p | 6723 |
| 10/01/2025 | 200.50p | 200.50p | 200.50p | 200.50p | 0 |
| 09/01/2025 | 198.00p | 202.00p | 198.00p | 200.50p | 5662 |
| 08/01/2025 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 07/01/2025 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 06/01/2025 | 198.00p | 201.80p | 198.00p | 198.00p | 6642 |
| 03/01/2025 | 198.00p | 201.70p | 198.00p | 198.00p | 3300 |
| 02/01/2025 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 31/12/2024 | 198.00p | 201.62p | 198.00p | 198.00p | 1023 |
| 30/12/2024 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 27/12/2024 | 198.00p | 201.50p | 192.00p | 198.00p | 3347 |
| 24/12/2024 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 23/12/2024 | 198.00p | 201.10p | 198.00p | 198.00p | 5197 |
| 20/12/2024 | 190.00p | 200.00p | 190.00p | 198.00p | 2307 |
| 19/12/2024 | 195.00p | 197.50p | 195.00p | 195.00p | 13116 |
| 18/12/2024 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/12/2024 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 16/12/2024 | 195.00p | 204.40p | 195.00p | 195.00p | 11332 |
| 13/12/2024 | 195.00p | 196.80p | 192.00p | 195.00p | 5678 |
| 12/12/2024 | 195.00p | 196.80p | 195.00p | 195.00p | 92 |
| 11/12/2024 | 195.00p | 196.60p | 195.00p | 195.00p | 8187 |
| 10/12/2024 | 195.00p | 198.00p | 195.00p | 195.00p | 9390 |
| 09/12/2024 | 193.00p | 203.00p | 190.00p | 195.00p | 60965 |
| 06/12/2024 | 197.50p | 198.00p | 180.25p | 195.00p | 62235 |
| 05/12/2024 | 127.50p | 128.00p | 127.50p | 127.50p | 1000 |
| 04/12/2024 | 127.00p | 132.00p | 121.77p | 127.50p | 3730 |
| 03/12/2024 | 127.00p | 132.25p | 127.00p | 127.00p | 2756 |
| 02/12/2024 | 127.00p | 134.00p | 121.68p | 127.00p | 3847 |
| 29/11/2024 | 127.00p | 127.00p | 125.09p | 127.00p | 0 |
| 28/11/2024 | 127.00p | 127.00p | 121.68p | 127.00p | 3011 |
| 27/11/2024 | 125.50p | 134.00p | 123.00p | 127.00p | 7180 |
| 26/11/2024 | 121.00p | 134.00p | 121.00p | 125.50p | 35404 |
| 25/11/2024 | 113.00p | 124.00p | 108.50p | 121.00p | 22026 |
| 22/11/2024 | 113.00p | 114.36p | 113.00p | 113.00p | 0 |
| 21/11/2024 | 113.00p | 113.00p | 108.50p | 113.00p | 2492 |
| 20/11/2024 | 113.00p | 113.00p | 108.50p | 113.00p | 369 |
| 19/11/2024 | 113.00p | 113.00p | 108.50p | 113.00p | 133 |
| 18/11/2024 | 113.00p | 114.36p | 113.00p | 113.00p | 0 |
| 15/11/2024 | 113.00p | 114.36p | 108.50p | 113.00p | 2012 |
| 14/11/2024 | 113.00p | 114.36p | 113.00p | 113.00p | 0 |
| 13/11/2024 | 113.00p | 114.36p | 113.00p | 113.00p | 0 |
| 12/11/2024 | 113.00p | 115.00p | 113.00p | 113.00p | 428 |
| 11/11/2024 | 113.00p | 115.00p | 113.00p | 113.00p | 5000 |
| 08/11/2024 | 113.00p | 114.36p | 113.00p | 113.00p | 0 |
| 07/11/2024 | 113.00p | 115.00p | 113.00p | 113.00p | 789 |
| 06/11/2024 | 113.00p | 114.36p | 113.00p | 113.00p | 0 |
| 05/11/2024 | 116.00p | 116.00p | 108.00p | 113.00p | 35911 |
| 04/11/2024 | 115.00p | 119.98p | 112.20p | 116.00p | 113 |
| 01/11/2024 | 116.00p | 116.00p | 113.50p | 116.00p | 1500 |
| 31/10/2024 | 116.00p | 118.50p | 113.50p | 116.00p | 6832 |
| 30/10/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 29/10/2024 | 116.00p | 118.50p | 116.00p | 116.00p | 277 |
| 28/10/2024 | 116.00p | 116.00p | 112.50p | 116.00p | 1320 |
| 25/10/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 24/10/2024 | 116.00p | 120.00p | 116.00p | 116.00p | 505 |
| 23/10/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 22/10/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 21/10/2024 | 116.00p | 116.00p | 112.50p | 116.00p | 129 |
| 18/10/2024 | 116.00p | 118.50p | 112.50p | 116.00p | 2819 |
| 17/10/2024 | 116.00p | 116.00p | 112.00p | 116.00p | 18374 |
| 16/10/2024 | 116.00p | 116.00p | 113.75p | 116.00p | 707 |
| 15/10/2024 | 116.00p | 119.00p | 116.00p | 116.00p | 6712 |
| 14/10/2024 | 116.00p | 119.00p | 116.00p | 116.00p | 6154 |
| 11/10/2024 | 116.00p | 116.00p | 112.00p | 116.00p | 24390 |
| 10/10/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 09/10/2024 | 116.00p | 116.00p | 113.75p | 116.00p | 2016 |
| 08/10/2024 | 116.00p | 119.98p | 116.00p | 116.00p | 240 |
| 07/10/2024 | 116.00p | 116.00p | 113.00p | 116.00p | 17879 |
| 04/10/2024 | 116.00p | 119.98p | 116.00p | 116.00p | 27 |
| 03/10/2024 | 116.00p | 119.98p | 116.00p | 116.00p | 409 |
| 02/10/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 01/10/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 30/09/2024 | 116.00p | 116.00p | 115.00p | 116.00p | 3292 |
| 27/09/2024 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 26/09/2024 | 116.00p | 118.50p | 116.00p | 116.00p | 0 |
| 25/09/2024 | 118.50p | 118.50p | 115.00p | 118.50p | 133 |
| 24/09/2024 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 23/09/2024 | 119.00p | 120.00p | 112.00p | 118.50p | 33450 |
| 20/09/2024 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 19/09/2024 | 119.00p | 120.00p | 113.60p | 119.00p | 954 |
| 18/09/2024 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 17/09/2024 | 119.00p | 120.00p | 119.00p | 119.00p | 375 |
| 16/09/2024 | 119.00p | 119.00p | 113.60p | 119.00p | 1574 |
| 13/09/2024 | 119.00p | 120.00p | 113.00p | 119.00p | 9850 |
| 12/09/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 11/09/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 10/09/2024 | 119.00p | 119.00p | 115.55p | 119.00p | 1600 |
| 09/09/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 06/09/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 05/09/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 04/09/2024 | 119.00p | 122.80p | 119.00p | 119.00p | 30 |
| 03/09/2024 | 119.00p | 122.80p | 115.55p | 119.00p | 6518 |
| 02/09/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 30/08/2024 | 119.00p | 119.00p | 115.55p | 119.00p | 1883 |
| 29/08/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 28/08/2024 | 119.00p | 119.00p | 115.00p | 119.00p | 2201 |
| 27/08/2024 | 119.00p | 122.80p | 115.55p | 119.00p | 3242 |
| 23/08/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 22/08/2024 | 119.00p | 122.80p | 115.55p | 119.00p | 2951 |
| 21/08/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 20/08/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 19/08/2024 | 119.00p | 122.80p | 115.55p | 119.00p | 5532 |
| 16/08/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 15/08/2024 | 119.00p | 120.64p | 119.00p | 119.00p | 0 |
| 14/08/2024 | 119.00p | 122.90p | 119.00p | 119.00p | 4064 |
| 13/08/2024 | 119.00p | 122.90p | 115.00p | 119.00p | 3367 |
| 12/08/2024 | 121.00p | 122.90p | 119.00p | 119.00p | 10800 |
| 09/08/2024 | 121.00p | 122.09p | 121.00p | 121.00p | 0 |
| 08/08/2024 | 121.00p | 121.00p | 117.55p | 121.00p | 3250 |
| 07/08/2024 | 121.00p | 122.09p | 121.00p | 121.00p | 0 |
| 06/08/2024 | 121.00p | 121.00p | 117.55p | 121.00p | 653 |
| 05/08/2024 | 121.00p | 123.00p | 121.00p | 121.00p | 35 |
| 02/08/2024 | 121.00p | 121.00p | 117.55p | 121.00p | 83 |
| 01/08/2024 | 121.00p | 123.00p | 121.00p | 121.00p | 813 |
| 31/07/2024 | 120.00p | 122.00p | 120.00p | 121.00p | 9688 |
| 30/07/2024 | 120.00p | 122.90p | 116.10p | 120.00p | 16032 |
| 29/07/2024 | 120.00p | 120.00p | 116.65p | 120.00p | 2500 |
| 26/07/2024 | 120.00p | 120.00p | 119.67p | 120.00p | 0 |
| 25/07/2024 | 120.00p | 123.20p | 120.00p | 120.00p | 401 |
| 24/07/2024 | 120.00p | 120.00p | 119.67p | 120.00p | 0 |
| 23/07/2024 | 120.00p | 120.00p | 116.50p | 120.00p | 2087 |
| 22/07/2024 | 120.00p | 120.00p | 116.65p | 120.00p | 8502 |
| 19/07/2024 | 120.00p | 120.00p | 116.10p | 120.00p | 127 |
| 18/07/2024 | 120.00p | 124.90p | 120.00p | 120.00p | 6667 |
| 17/07/2024 | 120.00p | 120.00p | 119.67p | 120.00p | 0 |
| 16/07/2024 | 120.00p | 120.00p | 116.65p | 120.00p | 3899 |
| 15/07/2024 | 120.00p | 120.00p | 116.65p | 120.00p | 3348 |
| 12/07/2024 | 120.00p | 120.00p | 117.50p | 120.00p | 207 |
| 11/07/2024 | 120.00p | 120.00p | 118.33p | 120.00p | 0 |
| 10/07/2024 | 120.00p | 124.00p | 120.00p | 120.00p | 2016 |
| 09/07/2024 | 120.00p | 120.00p | 116.00p | 120.00p | 17185 |
| 08/07/2024 | 120.00p | 124.30p | 120.00p | 120.00p | 4022 |
| 05/07/2024 | 120.00p | 120.00p | 118.33p | 120.00p | 0 |
| 04/07/2024 | 120.00p | 127.00p | 119.20p | 120.00p | 8772 |
| 03/07/2024 | 120.50p | 124.55p | 120.50p | 120.50p | 4096 |
| 02/07/2024 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 01/07/2024 | 120.50p | 130.00p | 120.50p | 120.50p | 12526 |
| 28/06/2024 | 120.50p | 124.80p | 117.00p | 120.50p | 2768 |
| 27/06/2024 | 120.50p | 125.00p | 120.50p | 120.50p | 8034 |
| 26/06/2024 | 120.50p | 123.80p | 120.50p | 120.50p | 1009 |
| 25/06/2024 | 120.00p | 124.00p | 120.00p | 120.50p | 15743 |
| 24/06/2024 | 117.50p | 120.20p | 108.00p | 120.00p | 27362 |
| 21/06/2024 | 125.50p | 125.50p | 117.50p | 117.50p | 10328 |
| 20/06/2024 | 125.50p | 125.50p | 123.50p | 125.50p | 2731 |
| 19/06/2024 | 125.50p | 125.50p | 123.50p | 125.50p | 121 |
| 18/06/2024 | 127.50p | 129.86p | 125.00p | 125.50p | 26807 |
| 17/06/2024 | 127.50p | 127.50p | 127.14p | 127.50p | 0 |
| 14/06/2024 | 127.50p | 127.50p | 127.14p | 127.50p | 0 |
| 13/06/2024 | 130.00p | 130.00p | 121.00p | 127.50p | 15591 |
| 12/06/2024 | 130.00p | 130.00p | 128.64p | 130.00p | 0 |
| 11/06/2024 | 130.00p | 130.00p | 125.00p | 130.00p | 2956 |
| 10/06/2024 | 130.00p | 130.00p | 128.64p | 130.00p | 0 |
| 07/06/2024 | 130.00p | 130.00p | 123.60p | 130.00p | 5918 |
| 06/06/2024 | 130.00p | 130.00p | 128.45p | 130.00p | 10575 |
| 05/06/2024 | 130.00p | 130.00p | 128.64p | 130.00p | 0 |
| 04/06/2024 | 132.50p | 132.50p | 125.00p | 130.00p | 4342 |
| 03/06/2024 | 135.50p | 135.50p | 125.00p | 132.50p | 5000 |
| 31/05/2024 | 130.00p | 132.40p | 125.50p | 131.50p | 39929 |
| 30/05/2024 | 132.50p | 132.50p | 123.00p | 130.00p | 11091 |
| 29/05/2024 | 132.50p | 132.50p | 128.16p | 132.50p | 0 |
| 28/05/2024 | 132.50p | 132.50p | 128.16p | 132.50p | 0 |
| 24/05/2024 | 132.50p | 132.50p | 128.16p | 132.50p | 0 |
| 23/05/2024 | 132.50p | 132.50p | 128.16p | 132.50p | 0 |
| 22/05/2024 | 132.50p | 132.50p | 128.16p | 132.50p | 0 |
| 21/05/2024 | 132.50p | 132.50p | 128.16p | 132.50p | 0 |
| 20/05/2024 | 137.50p | 137.50p | 125.50p | 132.50p | 3155 |
| 17/05/2024 | 137.50p | 137.50p | 126.00p | 137.50p | 5000 |
| 16/05/2024 | 137.50p | 137.50p | 137.00p | 137.50p | 0 |
| 15/05/2024 | 137.50p | 137.50p | 137.00p | 137.50p | 0 |
| 14/05/2024 | 137.50p | 137.50p | 136.49p | 137.50p | 750 |
| 13/05/2024 | 137.50p | 137.50p | 136.49p | 137.50p | 140 |
| 10/05/2024 | 137.50p | 137.50p | 137.00p | 137.50p | 0 |
| 09/05/2024 | 137.50p | 137.50p | 137.00p | 137.50p | 0 |
| 08/05/2024 | 137.50p | 137.50p | 137.00p | 137.50p | 0 |
| 07/05/2024 | 137.50p | 137.50p | 125.00p | 137.50p | 10433 |
| 03/05/2024 | 140.00p | 140.00p | 130.75p | 137.50p | 12052 |
| 02/05/2024 | 140.00p | 140.00p | 130.00p | 140.00p | 27829 |
| 01/05/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/04/2024 | 140.00p | 140.00p | 136.70p | 140.00p | 1515 |
| 29/04/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/04/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/04/2024 | 140.00p | 140.00p | 136.71p | 140.00p | 3937 |
| 24/04/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/04/2024 | 140.00p | 140.00p | 136.71p | 140.00p | 250 |
| 22/04/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 19/04/2024 | 140.00p | 142.45p | 136.70p | 140.00p | 10114 |
| 18/04/2024 | 140.00p | 142.45p | 136.50p | 140.00p | 1274 |
| 17/04/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 16/04/2024 | 140.00p | 145.00p | 135.00p | 140.00p | 21550 |
| 15/04/2024 | 140.00p | 140.00p | 136.00p | 140.00p | 1800 |
| 12/04/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 11/04/2024 | 140.00p | 140.00p | 135.00p | 140.00p | 26776 |
| 10/04/2024 | 137.50p | 144.25p | 136.00p | 140.00p | 9702 |
*Close Price adjusted for both dividends and splits