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 |
|---|---|---|---|---|---|
| 12/03/2024 | 132.50p | 134.75p | 122.18p | 130.00p | 13482 |
| 11/03/2024 | 135.00p | 135.00p | 135.00p | 135.00p | 3795 |
| 08/03/2024 | 140.50p | 140.50p | 130.50p | 135.00p | 5500 |
| 07/03/2024 | 140.50p | 140.50p | 133.75p | 140.50p | 1502 |
| 06/03/2024 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 05/03/2024 | 140.50p | 140.50p | 133.75p | 140.50p | 343 |
| 04/03/2024 | 140.50p | 140.50p | 133.75p | 140.50p | 959 |
| 01/03/2024 | 140.50p | 140.50p | 130.00p | 140.50p | 9000 |
| 29/02/2024 | 140.50p | 140.50p | 140.00p | 140.50p | 5000 |
| 28/02/2024 | 140.50p | 140.50p | 134.99p | 140.50p | 2890 |
| 27/02/2024 | 140.50p | 140.50p | 139.50p | 140.50p | 22000 |
| 26/02/2024 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 23/02/2024 | 140.50p | 140.50p | 139.90p | 140.50p | 527 |
| 22/02/2024 | 140.50p | 140.50p | 135.50p | 140.50p | 1252 |
| 21/02/2024 | 140.50p | 148.00p | 136.30p | 140.50p | 28358 |
| 20/02/2024 | 140.50p | 140.50p | 136.30p | 140.50p | 18421 |
| 19/02/2024 | 140.50p | 148.00p | 136.00p | 140.50p | 8297 |
| 16/02/2024 | 140.50p | 140.50p | 135.50p | 140.50p | 3000 |
| 15/02/2024 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 14/02/2024 | 140.50p | 148.00p | 136.50p | 140.50p | 3738 |
| 13/02/2024 | 140.50p | 146.00p | 135.50p | 140.50p | 8282 |
| 12/02/2024 | 137.50p | 146.00p | 133.00p | 140.50p | 34202 |
| 09/02/2024 | 122.00p | 145.00p | 122.00p | 135.00p | 63982 |
| 08/02/2024 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 07/02/2024 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 06/02/2024 | 119.50p | 119.50p | 116.55p | 119.50p | 1027 |
| 05/02/2024 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 02/02/2024 | 119.50p | 125.00p | 119.50p | 119.50p | 10000 |
| 01/02/2024 | 119.50p | 119.50p | 116.55p | 119.50p | 84 |
| 31/01/2024 | 119.50p | 122.53p | 119.50p | 119.50p | 200 |
| 30/01/2024 | 119.50p | 119.50p | 117.63p | 119.50p | 176 |
| 29/01/2024 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 26/01/2024 | 119.50p | 122.00p | 119.50p | 119.50p | 10069 |
| 25/01/2024 | 119.50p | 119.50p | 114.22p | 119.50p | 783 |
| 24/01/2024 | 119.50p | 119.50p | 115.00p | 119.50p | 1303 |
| 23/01/2024 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 22/01/2024 | 118.00p | 119.50p | 118.00p | 119.50p | 60000 |
| 19/01/2024 | 118.00p | 118.00p | 115.76p | 118.00p | 113 |
| 18/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 17/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 16/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 15/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 12/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/01/2024 | 118.00p | 121.60p | 118.00p | 118.00p | 325 |
| 10/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 09/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 08/01/2024 | 118.00p | 122.00p | 118.00p | 118.00p | 10000 |
| 05/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 04/01/2024 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 03/01/2024 | 118.00p | 118.00p | 114.22p | 118.00p | 9000 |
| 02/01/2024 | 118.00p | 122.00p | 114.22p | 118.00p | 5185 |
| 29/12/2023 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 28/12/2023 | 118.00p | 118.00p | 114.22p | 118.00p | 7000 |
| 27/12/2023 | 118.00p | 121.92p | 114.22p | 118.00p | 2754 |
| 22/12/2023 | 118.00p | 118.00p | 118.00p | 118.00p | 678 |
| 21/12/2023 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 20/12/2023 | 118.00p | 118.00p | 118.00p | 118.00p | 922 |
| 19/12/2023 | 118.00p | 118.00p | 114.22p | 118.00p | 114 |
| 18/12/2023 | 116.00p | 122.00p | 116.00p | 118.00p | 819 |
| 15/12/2023 | 115.00p | 118.00p | 115.00p | 116.00p | 5000 |
| 14/12/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/12/2023 | 115.00p | 118.00p | 115.00p | 115.00p | 9250 |
| 12/12/2023 | 115.00p | 115.00p | 113.88p | 115.00p | 2305 |
| 11/12/2023 | 115.00p | 118.00p | 114.40p | 115.00p | 13828 |
| 08/12/2023 | 115.00p | 115.00p | 113.88p | 115.00p | 2289 |
| 07/12/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/12/2023 | 116.00p | 118.80p | 113.88p | 116.00p | 7968 |
| 05/12/2023 | 115.00p | 119.00p | 113.88p | 116.00p | 28120 |
| 04/12/2023 | 116.00p | 119.00p | 113.88p | 116.00p | 2298 |
| 01/12/2023 | 116.00p | 118.80p | 113.88p | 116.00p | 1290 |
| 30/11/2023 | 116.00p | 116.00p | 116.00p | 116.00p | 0 |
| 29/11/2023 | 116.00p | 118.80p | 116.00p | 116.00p | 3793 |
| 28/11/2023 | 116.00p | 119.00p | 112.00p | 116.00p | 9786 |
| 27/11/2023 | 116.00p | 119.20p | 113.00p | 116.00p | 2422 |
| 24/11/2023 | 115.00p | 118.00p | 113.65p | 116.00p | 25528 |
| 23/11/2023 | 112.50p | 112.50p | 111.82p | 112.50p | 0 |
| 22/11/2023 | 112.50p | 112.50p | 107.00p | 112.50p | 10024 |
| 21/11/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 35121 |
| 20/11/2023 | 112.50p | 114.89p | 110.25p | 112.50p | 15834 |
| 17/11/2023 | 112.50p | 112.50p | 111.82p | 112.50p | 0 |
| 16/11/2023 | 112.50p | 112.50p | 111.82p | 112.50p | 0 |
| 15/11/2023 | 112.50p | 112.50p | 111.82p | 112.50p | 0 |
| 14/11/2023 | 112.50p | 115.00p | 110.00p | 112.50p | 25327 |
| 13/11/2023 | 115.00p | 115.00p | 112.35p | 115.00p | 12594 |
| 10/11/2023 | 120.00p | 124.70p | 112.00p | 115.00p | 8791 |
| 09/11/2023 | 120.00p | 120.71p | 120.00p | 120.00p | 0 |
| 08/11/2023 | 120.00p | 120.71p | 120.00p | 120.00p | 0 |
| 07/11/2023 | 120.00p | 120.71p | 120.00p | 120.00p | 0 |
| 06/11/2023 | 120.00p | 120.71p | 120.00p | 120.00p | 0 |
| 03/11/2023 | 120.00p | 120.71p | 120.00p | 120.00p | 0 |
| 02/11/2023 | 120.00p | 120.71p | 120.00p | 120.00p | 0 |
| 01/11/2023 | 122.50p | 122.50p | 116.15p | 120.00p | 410 |
| 31/10/2023 | 122.50p | 126.00p | 122.50p | 122.50p | 67 |
| 30/10/2023 | 122.50p | 126.00p | 115.75p | 122.50p | 7588 |
| 27/10/2023 | 127.50p | 127.50p | 116.00p | 122.50p | 2345 |
| 26/10/2023 | 127.50p | 127.50p | 125.00p | 127.50p | 758 |
| 25/10/2023 | 128.00p | 128.00p | 125.00p | 127.50p | 8314 |
| 24/10/2023 | 128.00p | 128.50p | 128.00p | 128.00p | 25000 |
| 23/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 20/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 19/10/2023 | 128.00p | 128.00p | 126.50p | 128.00p | 108 |
| 18/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 17/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 16/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 13/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 12/10/2023 | 128.00p | 129.29p | 128.00p | 128.00p | 0 |
| 11/10/2023 | 128.00p | 128.00p | 125.00p | 128.00p | 2000 |
| 10/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 09/10/2023 | 128.00p | 128.00p | 125.50p | 128.00p | 693 |
| 06/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 05/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 04/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 03/10/2023 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 02/10/2023 | 126.50p | 128.00p | 126.50p | 128.00p | 0 |
| 29/09/2023 | 126.50p | 126.50p | 125.00p | 126.50p | 7600 |
| 28/09/2023 | 126.50p | 126.50p | 125.00p | 126.50p | 12681 |
| 27/09/2023 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 26/09/2023 | 126.00p | 129.00p | 126.00p | 127.00p | 10000 |
| 25/09/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 22/09/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 21/09/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 20/09/2023 | 126.00p | 126.00p | 126.00p | 126.00p | 0 |
| 19/09/2023 | 124.50p | 127.00p | 122.00p | 126.00p | 11133 |
| 18/09/2023 | 124.50p | 127.65p | 124.50p | 124.50p | 1500 |
| 15/09/2023 | 124.50p | 127.65p | 124.50p | 124.50p | 783 |
| 14/09/2023 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 13/09/2023 | 120.50p | 120.50p | 116.00p | 120.50p | 571 |
| 12/09/2023 | 117.50p | 121.00p | 117.50p | 120.50p | 413 |
| 11/09/2023 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 08/09/2023 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 07/09/2023 | 120.50p | 120.50p | 119.75p | 120.50p | 550 |
| 06/09/2023 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 05/09/2023 | 120.50p | 120.50p | 116.00p | 120.50p | 1850 |
| 04/09/2023 | 120.50p | 120.50p | 116.00p | 116.00p | 134538 |
| 01/09/2023 | 120.50p | 120.50p | 119.80p | 120.50p | 4000 |
| 31/08/2023 | 120.50p | 120.50p | 116.00p | 120.50p | 9107 |
| 30/08/2023 | 120.50p | 120.50p | 120.00p | 120.50p | 1660 |
| 29/08/2023 | 124.50p | 124.50p | 113.00p | 120.50p | 23744 |
| 25/08/2023 | 128.00p | 128.00p | 120.00p | 124.50p | 21368 |
| 24/08/2023 | 128.00p | 128.29p | 128.00p | 128.00p | 0 |
| 23/08/2023 | 128.00p | 128.29p | 128.00p | 128.00p | 0 |
| 22/08/2023 | 133.00p | 133.00p | 121.00p | 128.00p | 16616 |
| 21/08/2023 | 133.50p | 133.50p | 127.25p | 133.00p | 120 |
| 18/08/2023 | 133.50p | 134.43p | 133.50p | 133.50p | 0 |
| 17/08/2023 | 138.50p | 138.50p | 128.00p | 134.00p | 13136 |
| 16/08/2023 | 138.50p | 138.50p | 137.29p | 138.50p | 0 |
| 15/08/2023 | 138.50p | 138.50p | 137.29p | 138.50p | 0 |
| 14/08/2023 | 138.50p | 138.50p | 137.29p | 138.50p | 0 |
| 11/08/2023 | 138.50p | 139.00p | 138.50p | 138.50p | 82 |
| 10/08/2023 | 138.50p | 138.50p | 130.00p | 138.50p | 6670 |
| 09/08/2023 | 138.50p | 139.60p | 138.50p | 138.50p | 250 |
| 08/08/2023 | 138.50p | 138.50p | 137.29p | 138.50p | 0 |
| 07/08/2023 | 138.50p | 138.50p | 131.36p | 138.50p | 18826 |
| 04/08/2023 | 138.50p | 140.00p | 131.36p | 138.50p | 37500 |
| 03/08/2023 | 138.50p | 138.50p | 131.36p | 138.50p | 4780 |
| 02/08/2023 | 138.50p | 138.50p | 137.29p | 138.50p | 0 |
| 01/08/2023 | 138.50p | 140.00p | 131.36p | 138.50p | 199 |
| 31/07/2023 | 138.50p | 138.50p | 131.36p | 138.50p | 1583 |
| 28/07/2023 | 138.00p | 138.50p | 132.00p | 138.50p | 3000 |
| 27/07/2023 | 138.00p | 138.00p | 138.00p | 138.00p | 9000 |
| 26/07/2023 | 138.00p | 138.00p | 136.00p | 136.00p | 9000 |
| 25/07/2023 | 138.50p | 140.82p | 138.50p | 138.50p | 0 |
| 24/07/2023 | 138.50p | 140.82p | 138.50p | 138.50p | 0 |
| 21/07/2023 | 138.50p | 140.82p | 138.50p | 138.50p | 0 |
| 20/07/2023 | 137.00p | 138.50p | 130.55p | 138.50p | 3928 |
| 19/07/2023 | 137.00p | 137.00p | 132.10p | 137.00p | 103 |
| 18/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 17/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 14/07/2023 | 135.50p | 137.00p | 135.50p | 137.00p | 5919 |
| 13/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 12/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 11/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 10/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 07/07/2023 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 06/07/2023 | 135.50p | 137.00p | 135.50p | 135.50p | 0 |
| 05/07/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 04/07/2023 | 137.00p | 137.50p | 137.00p | 137.00p | 0 |
| 03/07/2023 | 137.00p | 138.00p | 131.80p | 137.00p | 2535 |
| 30/06/2023 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 29/06/2023 | 137.00p | 137.00p | 131.80p | 137.00p | 915 |
| 28/06/2023 | 137.00p | 138.00p | 131.80p | 137.00p | 10704 |
| 27/06/2023 | 135.50p | 137.00p | 134.40p | 137.00p | 11239 |
| 26/06/2023 | 135.50p | 135.50p | 127.00p | 135.50p | 2637 |
| 23/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 1086 |
| 22/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 21/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 20/06/2023 | 136.50p | 136.50p | 128.10p | 136.50p | 411 |
| 19/06/2023 | 136.50p | 136.50p | 128.10p | 136.50p | 641 |
| 16/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 1802 |
| 15/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 14/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 700 |
| 13/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 12/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 5085 |
| 09/06/2023 | 136.50p | 136.50p | 128.36p | 136.50p | 2209 |
| 08/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 07/06/2023 | 136.50p | 136.50p | 133.67p | 136.50p | 0 |
| 06/06/2023 | 136.50p | 136.50p | 128.00p | 136.50p | 1996 |
| 05/06/2023 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 02/06/2023 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 01/06/2023 | 136.50p | 136.50p | 128.00p | 136.50p | 2526 |
*Close Price adjusted for both dividends and splits