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:
- 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
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Alpha Real Trust Ltd. (ARTL) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 13/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 10/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 09/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 08/09/2010 | 64.75p | 64.75p | 64.75p | 64.75p | 0 |
| 07/09/2010 | 65.00p | 65.00p | 63.00p | 64.75p | 10000 |
| 06/09/2010 | 65.00p | 65.00p | 65.00p | 65.00p | 0 |
| 03/09/2010 | 65.75p | 65.75p | 63.50p | 65.00p | 30000 |
| 02/09/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 01/09/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 31/08/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 27/08/2010 | 65.75p | 65.75p | 65.75p | 65.75p | 0 |
| 26/08/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 10000 |
| 25/08/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 7200 |
| 24/08/2010 | 66.25p | 66.25p | 64.25p | 66.00p | 3000 |
| 23/08/2010 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 20/08/2010 | 66.25p | 68.00p | 65.00p | 66.25p | 12900 |
| 19/08/2010 | 66.25p | 66.25p | 66.00p | 66.25p | 50000 |
| 18/08/2010 | 66.25p | 66.25p | 66.25p | 66.25p | 0 |
| 17/08/2010 | 66.75p | 66.75p | 64.50p | 66.25p | 12000 |
| 16/08/2010 | 66.75p | 66.75p | 64.50p | 66.75p | 50000 |
| 13/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 12/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 11/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 10/08/2010 | 67.00p | 67.00p | 66.75p | 66.75p | 0 |
| 09/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 06/08/2010 | 67.00p | 67.00p | 66.75p | 66.75p | 0 |
| 05/08/2010 | 67.00p | 68.50p | 66.75p | 66.75p | 142 |
| 04/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 03/08/2010 | 66.75p | 66.75p | 65.00p | 66.75p | 12000 |
| 02/08/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 30/07/2010 | 67.00p | 67.00p | 66.75p | 66.75p | 0 |
| 29/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 28/07/2010 | 66.75p | 66.75p | 65.00p | 66.75p | 4000 |
| 27/07/2010 | 66.75p | 67.00p | 66.75p | 66.75p | 60000 |
| 26/07/2010 | 66.75p | 66.75p | 65.50p | 66.75p | 17000 |
| 23/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 22/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 21/07/2010 | 66.75p | 66.75p | 65.50p | 66.75p | 5000 |
| 20/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 19/07/2010 | 66.75p | 66.75p | 65.50p | 66.75p | 7500 |
| 16/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 15/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 14/07/2010 | 66.75p | 66.75p | 66.75p | 66.75p | 0 |
| 13/07/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 17000 |
| 12/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 09/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 08/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 07/07/2010 | 66.00p | 68.25p | 66.00p | 66.00p | 72 |
| 06/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 05/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 02/07/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 01/07/2010 | 66.00p | 66.00p | 64.01p | 66.00p | 33778 |
| 30/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 25/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/06/2010 | 66.00p | 67.50p | 66.00p | 66.00p | 72 |
| 21/06/2010 | 66.00p | 66.00p | 64.50p | 66.00p | 1293 |
| 18/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 16/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 15/06/2010 | 66.00p | 66.00p | 64.00p | 66.00p | 23465 |
| 14/06/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 11/06/2010 | 65.50p | 67.00p | 65.50p | 66.00p | 3900 |
| 10/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 09/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 08/06/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 07/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 28300 |
| 04/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 25000 |
| 03/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 7000 |
| 02/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 9000 |
| 01/06/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 30000 |
| 28/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 27/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 26/05/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 164500 |
| 25/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 24/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 21/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 20/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 19/05/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 18000 |
| 18/05/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 9000 |
| 17/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 14/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 13/05/2010 | 65.50p | 65.50p | 64.00p | 65.50p | 347000 |
| 12/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 11/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 10/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 07/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 06/05/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 05/05/2010 | 65.50p | 65.50p | 65.25p | 65.25p | 0 |
| 04/05/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 30/04/2010 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 29/04/2010 | 65.00p | 65.50p | 65.00p | 65.50p | 0 |
| 28/04/2010 | 65.00p | 65.00p | 64.02p | 65.00p | 1000 |
| 27/04/2010 | 65.25p | 65.25p | 65.25p | 65.25p | 0 |
| 26/04/2010 | 64.50p | 65.25p | 64.50p | 65.25p | 0 |
| 23/04/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/04/2010 | 64.50p | 64.50p | 64.00p | 64.50p | 3500 |
| 21/04/2010 | 64.50p | 64.50p | 63.00p | 64.50p | 10422 |
| 20/04/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 19/04/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 16/04/2010 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 15/04/2010 | 63.50p | 65.00p | 63.50p | 64.00p | 75 |
| 14/04/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 13/04/2010 | 63.50p | 63.50p | 61.98p | 63.50p | 2938 |
| 12/04/2010 | 63.50p | 65.00p | 63.50p | 63.50p | 10000 |
| 09/04/2010 | 63.25p | 64.50p | 63.25p | 63.25p | 107 |
| 08/04/2010 | 63.00p | 63.25p | 63.00p | 63.25p | 0 |
| 07/04/2010 | 63.25p | 63.25p | 63.25p | 63.25p | 0 |
| 06/04/2010 | 63.25p | 63.25p | 63.25p | 63.25p | 0 |
| 01/04/2010 | 63.25p | 63.25p | 60.50p | 63.25p | 10000 |
| 31/03/2010 | 63.50p | 63.50p | 63.25p | 63.25p | 0 |
| 30/03/2010 | 63.50p | 65.00p | 63.50p | 63.50p | 750 |
| 29/03/2010 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 26/03/2010 | 66.00p | 66.00p | 63.00p | 63.50p | 14510 |
| 25/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 24/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 19/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 18/03/2010 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 17/03/2010 | 66.75p | 67.00p | 66.00p | 66.00p | 107204 |
| 16/03/2010 | 67.50p | 67.50p | 67.00p | 67.00p | 0 |
| 15/03/2010 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 12/03/2010 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 11/03/2010 | 67.50p | 67.50p | 66.50p | 67.50p | 7625 |
| 10/03/2010 | 67.00p | 67.50p | 67.00p | 67.50p | 0 |
| 09/03/2010 | 68.00p | 68.00p | 67.50p | 67.50p | 0 |
| 08/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 05/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 04/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 03/03/2010 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 02/03/2010 | 68.50p | 68.50p | 66.00p | 68.00p | 6000 |
| 01/03/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 26/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 24/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 23/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 22/02/2010 | 68.50p | 70.00p | 68.50p | 68.50p | 11778 |
| 19/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/02/2010 | 68.50p | 68.50p | 66.50p | 68.50p | 6000 |
| 17/02/2010 | 68.50p | 70.50p | 68.50p | 68.50p | 195 |
| 16/02/2010 | 68.50p | 68.50p | 66.00p | 68.50p | 11000 |
| 15/02/2010 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 12/02/2010 | 69.00p | 69.00p | 68.50p | 68.50p | 0 |
| 11/02/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 10/02/2010 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 09/02/2010 | 72.00p | 72.00p | 69.00p | 69.00p | 0 |
| 08/02/2010 | 75.50p | 75.50p | 71.00p | 72.00p | 23500 |
| 05/02/2010 | 75.75p | 78.00p | 73.60p | 75.50p | 17542 |
| 04/02/2010 | 75.75p | 77.90p | 75.75p | 75.75p | 1000 |
| 03/02/2010 | 75.75p | 75.75p | 75.75p | 75.75p | 0 |
| 02/02/2010 | 75.75p | 75.75p | 73.50p | 75.75p | 11841 |
| 01/02/2010 | 75.50p | 75.75p | 75.50p | 75.75p | 0 |
| 29/01/2010 | 75.75p | 77.90p | 75.75p | 75.75p | 2422 |
| 28/01/2010 | 71.00p | 76.00p | 71.00p | 75.75p | 138000 |
| 27/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 26/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 25/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 22/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 21/01/2010 | 71.00p | 72.00p | 71.00p | 71.00p | 2500 |
| 20/01/2010 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 19/01/2010 | 71.00p | 72.50p | 71.00p | 71.00p | 5920 |
| 18/01/2010 | 70.50p | 71.00p | 70.50p | 71.00p | 0 |
| 15/01/2010 | 70.50p | 70.50p | 68.11p | 70.50p | 1900 |
| 14/01/2010 | 70.50p | 72.50p | 70.50p | 70.50p | 136 |
| 13/01/2010 | 70.50p | 70.50p | 68.50p | 70.50p | 14928 |
| 12/01/2010 | 70.50p | 72.00p | 70.50p | 70.50p | 10537706 |
| 11/01/2010 | 70.50p | 72.89p | 70.50p | 70.50p | 3000 |
| 08/01/2010 | 70.50p | 70.50p | 70.50p | 70.50p | 0 |
| 07/01/2010 | 71.50p | 71.50p | 70.50p | 70.50p | 0 |
| 06/01/2010 | 70.50p | 71.50p | 70.50p | 71.50p | 0 |
| 05/01/2010 | 71.50p | 71.50p | 70.20p | 71.50p | 4000 |
| 04/01/2010 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 31/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 30/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 29/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 24/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 23/12/2009 | 71.50p | 72.50p | 71.50p | 71.50p | 26371 |
| 22/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 21/12/2009 | 71.50p | 72.00p | 70.00p | 71.50p | 32625 |
| 18/12/2009 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 17/12/2009 | 72.00p | 72.00p | 71.50p | 71.50p | 0 |
| 16/12/2009 | 75.50p | 75.50p | 72.00p | 72.00p | 30000 |
| 15/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 14/12/2009 | 76.25p | 77.50p | 76.25p | 76.25p | 2000 |
| 11/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 10/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 09/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 08/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 07/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 04/12/2009 | 76.00p | 76.25p | 76.00p | 76.25p | 0 |
| 03/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 02/12/2009 | 76.25p | 76.25p | 76.25p | 76.25p | 0 |
| 01/12/2009 | 76.00p | 76.25p | 76.00p | 76.25p | 0 |
| 30/11/2009 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
| 27/11/2009 | 68.25p | 76.00p | 68.25p | 74.75p | 25000 |
*Close Price adjusted for both dividends and splits