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:
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
Alpha Real Trust Ltd. (ARTL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/04/2012 | 71.00p | 71.00p | 70.01p | 71.00p | 0 |
| 13/04/2012 | 71.00p | 71.00p | 70.01p | 71.00p | 0 |
| 12/04/2012 | 71.00p | 71.00p | 70.01p | 71.00p | 0 |
| 11/04/2012 | 71.00p | 71.00p | 70.01p | 71.00p | 0 |
| 10/04/2012 | 71.00p | 71.00p | 70.01p | 71.00p | 0 |
| 05/04/2012 | 71.00p | 71.00p | 70.01p | 71.00p | 672 |
| 04/04/2012 | 74.00p | 74.00p | 70.00p | 71.00p | 13000 |
| 03/04/2012 | 74.00p | 74.00p | 72.50p | 74.00p | 0 |
| 02/04/2012 | 74.00p | 74.00p | 72.50p | 74.00p | 7000 |
| 30/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 29/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 26/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 23/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 22/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 21/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 20/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 19/03/2012 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 16/03/2012 | 74.00p | 74.25p | 74.00p | 74.00p | 0 |
| 15/03/2012 | 74.00p | 74.25p | 74.00p | 74.00p | 0 |
| 14/03/2012 | 74.25p | 74.25p | 74.25p | 74.25p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits