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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Alpha Real Trust Ltd. (ARTL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2012 | 74.25p | 74.25p | 74.25p | 74.25p | 15000 |
| 12/03/2012 | 74.25p | 75.25p | 73.50p | 74.25p | 0 |
| 09/03/2012 | 74.25p | 75.25p | 73.50p | 74.25p | 0 |
| 08/03/2012 | 75.25p | 75.25p | 73.50p | 75.25p | 10000 |
| 07/03/2012 | 75.25p | 75.25p | 73.54p | 75.25p | 0 |
| 06/03/2012 | 75.25p | 75.25p | 73.54p | 75.25p | 0 |
| 05/03/2012 | 75.25p | 75.25p | 73.54p | 75.25p | 500 |
| 02/03/2012 | 75.25p | 75.25p | 74.00p | 75.25p | 11700 |
| 01/03/2012 | 75.25p | 75.25p | 74.00p | 75.25p | 0 |
| 29/02/2012 | 75.25p | 75.25p | 74.00p | 75.25p | 0 |
| 28/02/2012 | 75.25p | 75.25p | 74.00p | 75.25p | 0 |
| 27/02/2012 | 75.25p | 75.25p | 74.00p | 75.25p | 25000 |
| 24/02/2012 | 75.25p | 75.25p | 74.00p | 75.25p | 25000 |
| 23/02/2012 | 75.25p | 75.25p | 73.50p | 75.25p | 0 |
| 22/02/2012 | 75.25p | 75.25p | 73.50p | 75.25p | 0 |
| 21/02/2012 | 75.25p | 75.25p | 73.50p | 75.25p | 0 |
| 20/02/2012 | 75.25p | 75.25p | 73.50p | 75.25p | 1240 |
| 17/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 16/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 15/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 14/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 13/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 10/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 09/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 08/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 07/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 06/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 03/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 02/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 01/02/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 31/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 30/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 27/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 26/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 25/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 24/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 23/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 20/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 19/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 18/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 17/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 16/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 13/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 12/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 11/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 10/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 09/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 06/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 05/01/2012 | 75.25p | 76.00p | 74.00p | 75.25p | 0 |
| 04/01/2012 | 76.00p | 76.00p | 74.00p | 75.25p | 3851 |
| 03/01/2012 | 76.00p | 77.25p | 74.00p | 76.00p | 0 |
| 30/12/2011 | 76.00p | 77.25p | 74.00p | 76.00p | 0 |
| 29/12/2011 | 76.00p | 77.25p | 74.00p | 76.00p | 0 |
| 28/12/2011 | 76.00p | 77.25p | 74.00p | 76.00p | 0 |
| 23/12/2011 | 76.00p | 77.25p | 74.00p | 75.88p | 0 |
| 22/12/2011 | 76.00p | 77.25p | 74.00p | 75.88p | 0 |
| 21/12/2011 | 76.13p | 77.25p | 74.00p | 76.13p | 0 |
| 20/12/2011 | 76.50p | 77.25p | 74.00p | 76.13p | 0 |
| 19/12/2011 | 76.50p | 77.25p | 74.00p | 76.50p | 0 |
| 16/12/2011 | 76.50p | 77.25p | 74.00p | 76.50p | 0 |
| 15/12/2011 | 76.25p | 77.25p | 74.00p | 76.50p | 0 |
| 14/12/2011 | 76.50p | 77.25p | 74.00p | 76.50p | 0 |
| 13/12/2011 | 77.25p | 77.25p | 74.00p | 76.50p | 115000 |
| 12/12/2011 | 76.88p | 77.75p | 75.75p | 76.88p | 0 |
| 09/12/2011 | 76.88p | 77.75p | 75.75p | 76.88p | 0 |
| 08/12/2011 | 77.25p | 77.75p | 75.75p | 77.50p | 0 |
| 07/12/2011 | 77.50p | 77.50p | 75.75p | 77.50p | 0 |
| 06/12/2011 | 77.50p | 77.50p | 75.75p | 77.50p | 6000 |
| 05/12/2011 | 77.63p | 77.75p | 76.00p | 77.50p | 0 |
| 02/12/2011 | 77.25p | 77.75p | 76.00p | 77.50p | 0 |
| 01/12/2011 | 77.50p | 77.75p | 76.00p | 77.50p | 0 |
| 30/11/2011 | 77.75p | 77.75p | 76.00p | 77.50p | 0 |
| 29/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 28/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 25/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 24/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 23/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 22/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 21/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 18/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 17/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 16/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 210000 |
| 15/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 14/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 11/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 10/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 109653 |
| 09/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 08/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 07/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 04/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 03/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 02/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 01/11/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 31/10/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 7500 |
| 28/10/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 5000 |
| 27/10/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 100000 |
| 26/10/2011 | 77.75p | 77.75p | 76.00p | 77.75p | 0 |
| 25/10/2011 | 77.63p | 77.75p | 76.00p | 77.75p | 0 |
| 24/10/2011 | 77.63p | 77.75p | 76.00p | 77.63p | 0 |
| 21/10/2011 | 77.63p | 77.75p | 76.00p | 77.63p | 0 |
| 20/10/2011 | 77.63p | 77.75p | 76.00p | 77.63p | 0 |
| 19/10/2011 | 77.63p | 77.75p | 76.00p | 77.63p | 0 |
| 18/10/2011 | 77.63p | 77.75p | 76.00p | 77.63p | 0 |
| 17/10/2011 | 77.75p | 77.75p | 76.00p | 77.63p | 125000 |
| 14/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 0 |
| 13/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 1362 |
| 12/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 0 |
| 11/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 3957 |
| 10/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 0 |
| 07/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 0 |
| 06/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 0 |
| 05/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 20000 |
| 04/10/2011 | 77.75p | 77.75p | 76.00p | 77.63p | 2850 |
| 03/10/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 0 |
| 30/09/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 22500 |
| 29/09/2011 | 77.63p | 77.75p | 76.00p | 77.63p | 0 |
| 28/09/2011 | 77.75p | 77.75p | 76.00p | 77.63p | 200000 |
| 27/09/2011 | 77.63p | 77.63p | 76.00p | 77.63p | 300000 |
| 26/09/2011 | 77.63p | 78.35p | 76.00p | 77.63p | 0 |
| 23/09/2011 | 77.75p | 78.35p | 76.00p | 77.63p | 0 |
| 22/09/2011 | 77.75p | 78.35p | 76.00p | 77.75p | 273766 |
| 21/09/2011 | 77.75p | 79.06p | 75.51p | 77.75p | 0 |
| 20/09/2011 | 77.50p | 79.06p | 75.51p | 77.75p | 0 |
| 19/09/2011 | 77.50p | 79.06p | 75.51p | 77.50p | 0 |
| 16/09/2011 | 77.50p | 79.06p | 75.51p | 77.50p | 0 |
| 15/09/2011 | 77.50p | 79.06p | 75.51p | 77.50p | 2600 |
| 14/09/2011 | 77.50p | 77.50p | 76.00p | 77.50p | 270000 |
| 13/09/2011 | 77.50p | 77.50p | 76.00p | 77.50p | 270000 |
| 12/09/2011 | 77.25p | 77.50p | 76.00p | 77.50p | 270000 |
| 09/09/2011 | 77.50p | 78.61p | 75.63p | 77.25p | 0 |
| 08/09/2011 | 75.63p | 78.61p | 75.63p | 77.25p | 3001240 |
| 07/09/2011 | 76.50p | 76.50p | 75.00p | 75.63p | 0 |
| 06/09/2011 | 75.38p | 76.50p | 75.00p | 75.38p | 0 |
| 05/09/2011 | 76.50p | 76.50p | 75.00p | 75.38p | 0 |
| 02/09/2011 | 76.25p | 76.25p | 75.00p | 75.38p | 93957 |
| 01/09/2011 | 74.62p | 75.72p | 74.50p | 75.13p | 20000 |
| 31/08/2011 | 74.37p | 75.75p | 72.75p | 74.62p | 0 |
| 30/08/2011 | 75.00p | 75.75p | 72.75p | 74.37p | 0 |
| 26/08/2011 | 73.87p | 74.75p | 72.75p | 74.12p | 0 |
| 25/08/2011 | 73.87p | 74.75p | 72.75p | 73.87p | 0 |
| 24/08/2011 | 73.87p | 74.75p | 72.75p | 73.87p | 0 |
| 23/08/2011 | 74.75p | 74.75p | 72.75p | 73.87p | 0 |
| 22/08/2011 | 73.62p | 73.87p | 72.75p | 73.87p | 0 |
| 19/08/2011 | 72.75p | 73.62p | 72.75p | 73.62p | 149714 |
| 18/08/2011 | 72.50p | 72.75p | 72.00p | 72.75p | 0 |
| 17/08/2011 | 72.25p | 72.50p | 72.00p | 72.50p | 0 |
| 16/08/2011 | 72.25p | 72.25p | 72.00p | 72.25p | 0 |
| 15/08/2011 | 72.25p | 72.25p | 72.00p | 72.25p | 0 |
| 12/08/2011 | 72.25p | 72.25p | 72.00p | 72.25p | 0 |
| 11/08/2011 | 72.25p | 72.25p | 72.00p | 72.25p | 979000 |
| 10/08/2011 | 72.25p | 72.25p | 71.50p | 72.25p | 6000 |
| 09/08/2011 | 72.00p | 72.72p | 70.86p | 72.25p | 1303851 |
| 08/08/2011 | 72.50p | 72.50p | 72.00p | 72.50p | 4500 |
| 05/08/2011 | 72.50p | 72.50p | 72.00p | 72.50p | 300000 |
| 04/08/2011 | 72.50p | 72.50p | 72.00p | 72.50p | 80000 |
| 03/08/2011 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 02/08/2011 | 72.50p | 72.50p | 72.00p | 72.50p | 200000 |
| 01/08/2011 | 72.50p | 72.50p | 72.00p | 72.50p | 2551 |
| 29/07/2011 | 72.50p | 72.50p | 72.00p | 72.50p | 2974 |
| 28/07/2011 | 72.50p | 72.50p | 72.00p | 72.50p | 100722 |
| 27/07/2011 | 72.00p | 72.50p | 71.22p | 72.50p | 0 |
| 26/07/2011 | 72.00p | 72.00p | 71.22p | 72.00p | 0 |
| 25/07/2011 | 72.00p | 72.00p | 71.22p | 72.00p | 0 |
| 22/07/2011 | 72.00p | 72.00p | 71.22p | 72.00p | 0 |
| 21/07/2011 | 72.00p | 72.00p | 71.22p | 72.00p | 235 |
| 20/07/2011 | 72.00p | 72.00p | 70.50p | 72.00p | 0 |
| 19/07/2011 | 71.25p | 71.75p | 70.50p | 71.50p | 0 |
| 18/07/2011 | 71.75p | 71.75p | 71.00p | 71.25p | 0 |
| 15/07/2011 | 71.25p | 71.25p | 71.00p | 71.25p | 0 |
| 14/07/2011 | 71.00p | 71.25p | 70.50p | 71.25p | 0 |
| 13/07/2011 | 71.00p | 71.00p | 70.50p | 71.00p | 200218 |
| 12/07/2011 | 71.00p | 71.00p | 70.00p | 71.00p | 60000 |
| 11/07/2011 | 69.50p | 71.00p | 69.50p | 71.00p | 5000 |
| 08/07/2011 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 07/07/2011 | 69.50p | 69.50p | 69.25p | 69.50p | 0 |
| 06/07/2011 | 69.50p | 69.50p | 69.25p | 69.50p | 21250 |
| 05/07/2011 | 69.50p | 69.50p | 69.00p | 69.50p | 0 |
| 04/07/2011 | 69.00p | 69.50p | 69.00p | 69.50p | 0 |
| 01/07/2011 | 69.50p | 69.50p | 69.25p | 69.50p | 0 |
| 30/06/2011 | 69.50p | 69.50p | 69.25p | 69.50p | 4655000 |
| 29/06/2011 | 68.75p | 69.25p | 68.00p | 69.25p | 0 |
| 28/06/2011 | 68.75p | 68.75p | 68.00p | 68.75p | 0 |
| 27/06/2011 | 68.50p | 68.75p | 68.00p | 68.75p | 1510 |
| 24/06/2011 | 68.25p | 69.08p | 67.50p | 68.50p | 19900 |
| 23/06/2011 | 68.25p | 68.25p | 67.50p | 68.25p | 0 |
| 22/06/2011 | 67.50p | 68.25p | 67.50p | 68.25p | 944 |
| 21/06/2011 | 67.00p | 67.00p | 65.50p | 67.00p | 0 |
| 20/06/2011 | 66.50p | 67.00p | 65.50p | 67.00p | 0 |
| 17/06/2011 | 66.50p | 66.50p | 65.50p | 66.50p | 1000 |
| 16/06/2011 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/06/2011 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/06/2011 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/06/2011 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/06/2011 | 66.50p | 66.50p | 64.50p | 66.50p | 0 |
| 09/06/2011 | 65.75p | 65.75p | 64.50p | 65.75p | 5000 |
| 08/06/2011 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 07/06/2011 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 06/06/2011 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 03/06/2011 | 65.75p | 65.75p | 64.75p | 65.75p | 0 |
| 02/06/2011 | 65.75p | 65.75p | 64.75p | 65.75p | 5000 |
*Close Price adjusted for both dividends and splits