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 |
|---|---|---|---|---|---|
| 20/10/2021 | 166.00p | 166.00p | 162.00p | 166.00p | 9 |
| 19/10/2021 | 166.00p | 166.00p | 162.00p | 166.00p | 24 |
| 18/10/2021 | 167.00p | 167.00p | 164.00p | 166.00p | 9200 |
| 15/10/2021 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 14/10/2021 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 13/10/2021 | 166.50p | 167.00p | 161.66p | 167.00p | 19029 |
| 12/10/2021 | 167.50p | 167.50p | 161.65p | 166.50p | 3000 |
| 11/10/2021 | 168.00p | 175.00p | 162.12p | 167.50p | 1600 |
| 08/10/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 07/10/2021 | 168.00p | 168.00p | 162.00p | 168.00p | 1500 |
| 06/10/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 05/10/2021 | 168.00p | 168.00p | 161.00p | 168.00p | 5000 |
| 04/10/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 01/10/2021 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 30/09/2021 | 168.00p | 168.00p | 162.00p | 168.00p | 1000 |
| 29/09/2021 | 168.50p | 168.50p | 157.22p | 168.50p | 8934 |
| 28/09/2021 | 168.50p | 168.50p | 162.65p | 168.50p | 369 |
| 27/09/2021 | 168.50p | 168.50p | 162.00p | 168.50p | 5505 |
| 24/09/2021 | 168.50p | 168.50p | 162.00p | 168.50p | 7500 |
| 23/09/2021 | 168.50p | 168.50p | 167.20p | 168.50p | 12595 |
| 22/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 21/09/2021 | 168.50p | 168.50p | 162.00p | 168.50p | 3500 |
| 20/09/2021 | 168.50p | 168.50p | 160.00p | 168.50p | 12153 |
| 17/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 16/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 15/09/2021 | 168.50p | 168.50p | 160.50p | 168.50p | 12500 |
| 14/09/2021 | 168.50p | 168.50p | 160.00p | 168.50p | 16500 |
| 13/09/2021 | 168.50p | 168.50p | 162.65p | 168.50p | 425 |
| 10/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 09/09/2021 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 08/09/2021 | 170.00p | 170.00p | 165.00p | 168.50p | 13415 |
| 07/09/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 13309 |
| 06/09/2021 | 171.50p | 171.50p | 165.60p | 170.00p | 12499 |
| 03/09/2021 | 172.00p | 172.00p | 167.92p | 172.00p | 6682 |
| 02/09/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 01/09/2021 | 172.00p | 172.00p | 166.00p | 172.00p | 4227 |
| 31/08/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 27/08/2021 | 172.00p | 172.00p | 167.92p | 172.00p | 1014 |
| 26/08/2021 | 172.00p | 172.00p | 171.80p | 172.00p | 6000 |
| 25/08/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 24/08/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 23/08/2021 | 172.00p | 172.00p | 167.80p | 172.00p | 125 |
| 20/08/2021 | 172.00p | 172.00p | 167.80p | 172.00p | 9 |
| 19/08/2021 | 172.00p | 172.00p | 166.00p | 172.00p | 23 |
| 18/08/2021 | 171.50p | 172.00p | 171.50p | 172.00p | 988 |
| 17/08/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 16/08/2021 | 171.50p | 171.50p | 166.50p | 171.50p | 610 |
| 13/08/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 12/08/2021 | 172.00p | 172.00p | 166.30p | 171.50p | 12171 |
| 11/08/2021 | 172.00p | 172.00p | 166.00p | 172.00p | 5000 |
| 10/08/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 09/08/2021 | 173.00p | 173.00p | 164.00p | 172.00p | 10482 |
| 06/08/2021 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 05/08/2021 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 04/08/2021 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 03/08/2021 | 174.00p | 177.50p | 168.00p | 173.00p | 12988 |
| 02/08/2021 | 174.00p | 174.00p | 168.00p | 174.00p | 58 |
| 30/07/2021 | 174.00p | 175.00p | 174.00p | 174.00p | 0 |
| 29/07/2021 | 175.00p | 175.00p | 168.00p | 175.00p | 8986 |
| 28/07/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/07/2021 | 175.00p | 175.00p | 170.00p | 175.00p | 5333 |
| 26/07/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/07/2021 | 175.00p | 175.00p | 170.10p | 175.00p | 1731 |
| 22/07/2021 | 175.00p | 175.00p | 170.00p | 175.00p | 10 |
| 21/07/2021 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/07/2021 | 177.00p | 177.00p | 173.00p | 175.00p | 1591 |
| 19/07/2021 | 175.50p | 177.00p | 173.00p | 177.00p | 3034 |
| 16/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 14/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 13/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 12/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 09/07/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 08/07/2021 | 177.00p | 177.00p | 173.00p | 177.00p | 500 |
| 07/07/2021 | 177.00p | 177.00p | 174.12p | 177.00p | 3837 |
| 06/07/2021 | 177.00p | 177.00p | 174.12p | 177.00p | 6632 |
| 05/07/2021 | 177.00p | 177.00p | 174.12p | 177.00p | 1939 |
| 02/07/2021 | 177.00p | 177.00p | 174.04p | 177.00p | 1988 |
| 01/07/2021 | 177.00p | 177.00p | 173.00p | 177.00p | 7988 |
| 30/06/2021 | 177.00p | 177.00p | 174.00p | 177.00p | 500 |
| 29/06/2021 | 177.00p | 177.00p | 173.48p | 177.00p | 10047 |
| 28/06/2021 | 177.00p | 177.00p | 173.48p | 177.00p | 2000 |
| 25/06/2021 | 177.00p | 177.00p | 173.00p | 177.00p | 21459 |
| 24/06/2021 | 167.50p | 189.00p | 167.50p | 177.00p | 74263 |
| 23/06/2021 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 22/06/2021 | 166.50p | 167.24p | 166.50p | 167.00p | 58 |
| 21/06/2021 | 167.50p | 167.50p | 160.65p | 166.50p | 33 |
| 18/06/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 17/06/2021 | 162.50p | 167.50p | 162.50p | 167.50p | 20000 |
| 16/06/2021 | 162.50p | 162.50p | 160.05p | 162.50p | 20000 |
| 15/06/2021 | 162.50p | 162.50p | 160.10p | 162.50p | 1400 |
| 14/06/2021 | 162.00p | 162.50p | 162.00p | 162.50p | 7500 |
| 11/06/2021 | 161.50p | 162.00p | 159.12p | 162.00p | 5000 |
| 10/06/2021 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 09/06/2021 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 08/06/2021 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 07/06/2021 | 161.00p | 161.50p | 161.00p | 161.50p | 0 |
| 04/06/2021 | 161.00p | 161.30p | 161.00p | 161.00p | 1500 |
| 03/06/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 2741 |
| 02/06/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 01/06/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 5663 |
| 28/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 27/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 26/05/2021 | 161.00p | 161.00p | 157.40p | 161.00p | 3613 |
| 25/05/2021 | 161.00p | 161.60p | 157.00p | 161.00p | 7250 |
| 24/05/2021 | 161.00p | 162.07p | 157.00p | 161.00p | 10833 |
| 21/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 20/05/2021 | 161.00p | 161.00p | 157.40p | 161.00p | 9 |
| 19/05/2021 | 161.00p | 161.00p | 157.40p | 161.00p | 24 |
| 18/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 17/05/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 14/05/2021 | 160.50p | 161.70p | 157.00p | 161.00p | 3046 |
| 13/05/2021 | 160.50p | 161.76p | 160.50p | 160.50p | 604 |
| 12/05/2021 | 160.50p | 161.76p | 156.90p | 160.50p | 24963 |
| 11/05/2021 | 160.50p | 160.50p | 158.10p | 160.50p | 5000 |
| 10/05/2021 | 160.50p | 160.50p | 158.00p | 160.50p | 11613 |
| 07/05/2021 | 160.00p | 160.00p | 158.00p | 160.00p | 950 |
| 06/05/2021 | 160.00p | 160.00p | 158.00p | 160.00p | 8153 |
| 05/05/2021 | 160.00p | 165.00p | 160.00p | 160.00p | 914 |
| 04/05/2021 | 160.00p | 160.00p | 157.70p | 160.00p | 126 |
| 30/04/2021 | 160.00p | 160.00p | 157.70p | 160.00p | 6151 |
| 29/04/2021 | 160.00p | 160.00p | 157.70p | 160.00p | 5982 |
| 28/04/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 27/04/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 9453 |
| 26/04/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 2717 |
| 23/04/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/04/2021 | 160.00p | 162.60p | 160.00p | 160.00p | 60 |
| 21/04/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 1650 |
| 20/04/2021 | 160.00p | 162.80p | 157.60p | 160.00p | 1259 |
| 19/04/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 24 |
| 16/04/2021 | 160.00p | 162.90p | 160.00p | 160.00p | 1279 |
| 15/04/2021 | 160.00p | 160.00p | 157.50p | 160.00p | 10000 |
| 14/04/2021 | 160.00p | 160.00p | 157.50p | 160.00p | 17071 |
| 13/04/2021 | 160.00p | 163.00p | 155.50p | 160.00p | 825 |
| 12/04/2021 | 160.00p | 163.00p | 160.00p | 160.00p | 24 |
| 09/04/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 2000 |
| 08/04/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 654 |
| 07/04/2021 | 159.50p | 162.56p | 155.50p | 160.00p | 2287 |
| 06/04/2021 | 159.50p | 162.56p | 155.45p | 159.50p | 4290 |
| 01/04/2021 | 159.50p | 159.50p | 155.90p | 159.50p | 2053 |
| 31/03/2021 | 159.50p | 159.50p | 155.45p | 159.50p | 7125 |
| 30/03/2021 | 159.50p | 159.50p | 155.45p | 159.50p | 726 |
| 29/03/2021 | 160.00p | 164.00p | 155.00p | 160.00p | 21138 |
| 26/03/2021 | 160.00p | 164.00p | 160.00p | 160.00p | 2999 |
| 25/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 24/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 23/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/03/2021 | 160.00p | 164.00p | 158.00p | 160.00p | 69 |
| 19/03/2021 | 160.00p | 160.00p | 158.00p | 160.00p | 24 |
| 18/03/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 6791 |
| 17/03/2021 | 160.00p | 160.00p | 157.60p | 160.00p | 1059 |
| 16/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 12/03/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 6000 |
| 11/03/2021 | 160.00p | 160.00p | 155.00p | 160.00p | 20764 |
| 10/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 09/03/2021 | 160.00p | 164.50p | 155.10p | 160.00p | 11723 |
| 08/03/2021 | 160.00p | 164.00p | 160.00p | 160.00p | 3761 |
| 05/03/2021 | 160.00p | 160.00p | 155.10p | 160.00p | 151 |
| 04/03/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 03/03/2021 | 160.00p | 164.50p | 160.00p | 160.00p | 905 |
| 02/03/2021 | 160.00p | 160.00p | 155.00p | 160.00p | 500 |
| 01/03/2021 | 160.00p | 160.00p | 153.00p | 160.00p | 11120 |
| 26/02/2021 | 160.00p | 160.00p | 155.50p | 160.00p | 2000 |
| 25/02/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 3054 |
| 24/02/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 272 |
| 23/02/2021 | 161.00p | 161.30p | 161.00p | 161.00p | 1264 |
| 22/02/2021 | 161.00p | 161.30p | 157.08p | 161.00p | 70 |
| 19/02/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 6588 |
| 18/02/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 17/02/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 16/02/2021 | 161.00p | 161.00p | 155.00p | 161.00p | 20907 |
| 15/02/2021 | 161.00p | 161.00p | 157.72p | 161.00p | 1048 |
| 12/02/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 11/02/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 3251 |
| 10/02/2021 | 161.00p | 161.00p | 157.72p | 161.00p | 500 |
| 09/02/2021 | 161.00p | 161.00p | 157.72p | 161.00p | 946 |
| 08/02/2021 | 161.00p | 164.28p | 157.00p | 161.00p | 16036 |
| 05/02/2021 | 161.00p | 161.00p | 157.00p | 161.00p | 3086 |
| 04/02/2021 | 162.00p | 162.00p | 157.00p | 161.00p | 21846 |
| 03/02/2021 | 162.50p | 162.50p | 157.00p | 162.00p | 16914 |
| 02/02/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/02/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 29/01/2021 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/01/2021 | 162.50p | 165.46p | 157.11p | 162.50p | 9646 |
| 27/01/2021 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 26/01/2021 | 163.50p | 163.50p | 158.50p | 163.50p | 9954 |
| 25/01/2021 | 163.00p | 168.00p | 157.00p | 163.50p | 1310 |
| 22/01/2021 | 161.00p | 165.00p | 161.00p | 163.00p | 17060 |
| 21/01/2021 | 161.00p | 163.50p | 155.40p | 161.00p | 2646 |
| 20/01/2021 | 161.00p | 163.80p | 155.10p | 161.00p | 3010 |
| 19/01/2021 | 161.00p | 163.80p | 155.10p | 161.00p | 6319 |
| 18/01/2021 | 161.00p | 163.00p | 155.00p | 163.00p | 7453 |
| 15/01/2021 | 161.00p | 161.00p | 157.75p | 161.00p | 3641 |
| 14/01/2021 | 161.00p | 161.00p | 155.00p | 161.00p | 2791 |
| 13/01/2021 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 12/01/2021 | 160.50p | 166.09p | 157.50p | 161.00p | 14808 |
| 11/01/2021 | 160.50p | 166.09p | 158.00p | 160.50p | 30890 |
| 08/01/2021 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 07/01/2021 | 160.50p | 166.09p | 159.32p | 160.50p | 8671 |
*Close Price adjusted for both dividends and splits