Altarea SCA (0IRK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Altarea SCA

Date Open High Low Close* Volume
20/09/2019 186.30p 188.40p 186.20p 188.30p 0
19/09/2019 185.70p 187.40p 185.40p 186.70p 46
18/09/2019 186.80p 187.20p 186.80p 187.20p 6
17/09/2019 185.50p 186.80p 185.50p 186.20p 10
16/09/2019 185.10p 186.00p 185.10p 185.90p 1
13/09/2019 185.90p 185.90p 185.10p 185.10p 0
12/09/2019 185.90p 185.90p 185.10p 185.40p 0
11/09/2019 185.70p 185.70p 184.90p 185.30p 0
10/09/2019 184.10p 185.10p 184.10p 185.10p 50
09/09/2019 184.10p 185.70p 184.10p 185.70p 0
06/09/2019 185.50p 186.30p 185.40p 185.40p 0
05/09/2019 185.90p 186.30p 185.59p 186.30p 170
04/09/2019 185.90p 185.90p 184.40p 185.60p 60
03/09/2019 186.80p 186.80p 185.90p 185.90p 1
02/09/2019 184.90p 185.80p 184.90p 185.80p 100
30/08/2019 185.90p 187.00p 185.90p 187.00p 33
29/08/2019 184.90p 185.30p 184.90p 185.30p 0
28/08/2019 184.10p 185.91p 184.10p 185.00p 265
27/08/2019 184.30p 184.70p 184.70p 184.70p 0
23/08/2019 186.30p 186.30p 185.10p 185.10p 15
22/08/2019 185.30p 186.00p 184.90p 184.90p 44
21/08/2019 184.50p 185.90p 184.80p 185.30p 74
20/08/2019 185.90p 186.30p 184.80p 184.80p 0
19/08/2019 184.50p 186.20p 184.50p 186.20p 159
16/08/2019 179.20p 182.40p 179.10p 181.60p 13
15/08/2019 180.90p 180.90p 179.60p 179.60p 3
14/08/2019 184.50p 184.50p 181.10p 181.10p 127
13/08/2019 184.50p 184.50p 183.00p 184.10p 20
12/08/2019 183.90p 184.20p 183.90p 184.00p 15
09/08/2019 187.60p 187.60p 184.70p 184.70p 68
08/08/2019 184.50p 185.40p 184.50p 185.10p 2
07/08/2019 184.50p 184.59p 184.40p 184.40p 100
06/08/2019 183.50p 184.60p 183.50p 184.10p 12
05/08/2019 183.50p 184.70p 183.50p 184.70p 5
02/08/2019 184.30p 186.00p 184.30p 185.10p 114
01/08/2019 184.30p 186.60p 184.30p 186.10p 2
31/07/2019 182.90p 185.30p 182.90p 184.00p 0
30/07/2019 184.90p 186.30p 184.20p 184.70p 0
29/07/2019 181.90p 186.00p 181.90p 184.40p 0
26/07/2019 185.70p 185.70p 183.80p 183.90p 5
25/07/2019 180.90p 184.46p 180.90p 184.10p 175
24/07/2019 182.90p 183.40p 182.50p 183.20p 0
23/07/2019 180.90p 183.20p 180.60p 183.10p 310
22/07/2019 180.10p 181.30p 179.70p 181.10p 16
19/07/2019 178.00p 181.10p 178.00p 180.20p 0
18/07/2019 179.00p 180.10p 178.00p 179.10p 16
17/07/2019 179.00p 180.80p 179.00p 180.00p 0
16/07/2019 177.20p 182.60p 177.20p 179.70p 0
15/07/2019 179.80p 179.80p 179.00p 179.40p 130
12/07/2019 178.60p 179.40p 177.80p 179.00p 0
11/07/2019 177.00p 178.80p 177.00p 178.50p 16
10/07/2019 177.00p 177.30p 177.00p 177.30p 3
09/07/2019 179.00p 179.00p 177.40p 177.40p 3
08/07/2019 179.00p 179.80p 177.60p 177.60p 48
05/07/2019 181.90p 184.30p 181.90p 182.00p 220
04/07/2019 181.90p 184.00p 181.90p 184.00p 708
03/07/2019 181.50p 184.00p 181.50p 183.80p 5
02/07/2019 181.90p 182.40p 181.00p 182.40p 71
01/07/2019 181.90p 183.20p 181.90p 182.70p 50
28/06/2019 180.10p 182.70p 180.10p 182.70p 133
27/06/2019 180.10p 180.80p 180.10p 180.30p 2
26/06/2019 181.10p 181.40p 180.10p 180.10p 283
25/06/2019 179.00p 183.00p 179.00p 182.20p 6
24/06/2019 180.90p 180.90p 179.60p 179.80p 141
21/06/2019 177.60p 180.80p 177.60p 180.70p 176
20/06/2019 178.40p 179.60p 178.40p 178.90p 40
19/06/2019 180.70p 180.70p 178.20p 178.30p 1626
18/06/2019 178.80p 182.10p 178.80p 182.10p 134
17/06/2019 180.50p 181.50p 179.30p 179.50p 173
14/06/2019 181.90p 182.10p 180.20p 180.70p 116
13/06/2019 179.00p 183.80p 179.00p 181.70p 16
12/06/2019 184.70p 184.70p 178.90p 179.40p 0
11/06/2019 181.30p 181.30p 180.70p 180.70p 100
10/06/2019 178.00p 181.80p 177.00p 179.70p 0
07/06/2019 175.00p 177.40p 175.00p 177.00p 0
06/06/2019 175.80p 176.20p 175.80p 176.20p 17
05/06/2019 172.70p 176.00p 172.70p 175.20p 1
04/06/2019 170.30p 172.80p 170.20p 172.70p 7
03/06/2019 171.10p 174.30p 171.10p 172.40p 0
31/05/2019 174.00p 174.60p 174.00p 174.30p 8
30/05/2019 174.00p 174.90p 174.00p 174.90p 0
29/05/2019 177.00p 177.00p 171.60p 173.60p 41
28/05/2019 187.00p 189.00p 187.00p 187.90p 0
24/05/2019 186.80p 188.80p 186.80p 188.60p 159
23/05/2019 187.20p 188.94p 187.20p 187.50p 341
22/05/2019 187.20p 188.80p 187.20p 188.80p 0
21/05/2019 189.00p 189.00p 187.70p 188.10p 48
20/05/2019 187.20p 188.40p 187.20p 187.80p 0
17/05/2019 187.40p 189.40p 186.80p 186.80p 0
16/05/2019 186.10p 188.60p 186.10p 188.60p 20
15/05/2019 189.00p 189.00p 186.40p 187.30p 0
14/05/2019 185.70p 187.00p 185.70p 186.80p 36
13/05/2019 189.00p 189.40p 186.60p 186.60p 100
10/05/2019 185.70p 187.60p 185.70p 187.60p 9
09/05/2019 189.40p 189.40p 185.30p 185.30p 0
08/05/2019 188.00p 189.40p 188.00p 188.50p 20
07/05/2019 188.00p 189.00p 188.00p 188.40p 2
03/05/2019 189.00p 189.00p 188.70p 188.70p 2
02/05/2019 187.20p 189.80p 187.20p 188.40p 0
01/05/2019 191.20p 188.90p 188.90p 188.90p 0
30/04/2019 191.20p 191.50p 188.10p 188.90p 52
29/04/2019 190.00p 190.80p 189.20p 190.20p 0
26/04/2019 189.80p 189.80p 188.10p 189.40p 0
25/04/2019 188.60p 189.50p 188.60p 189.00p 0
24/04/2019 186.10p 188.50p 186.10p 188.50p 24
23/04/2019 190.00p 190.00p 186.00p 186.10p 158
18/04/2019 188.00p 189.20p 188.00p 189.20p 3
17/04/2019 185.50p 188.00p 185.50p 187.20p 277
16/04/2019 184.30p 185.60p 184.30p 185.60p 60
15/04/2019 184.90p 185.20p 184.30p 184.80p 400
12/04/2019 184.70p 185.00p 184.70p 184.90p 67
11/04/2019 182.90p 185.00p 182.90p 184.60p 28
10/04/2019 183.10p 184.80p 183.10p 183.80p 123
09/04/2019 184.70p 184.70p 183.50p 183.50p 112
08/04/2019 183.50p 184.60p 183.50p 183.50p 0
05/04/2019 184.90p 185.20p 184.80p 184.80p 26
04/04/2019 184.50p 184.80p 183.00p 184.80p 400
03/04/2019 184.90p 185.20p 181.20p 183.60p 498
02/04/2019 183.90p 184.90p 182.70p 184.90p 0
01/04/2019 184.70p 184.90p 184.50p 184.90p 0
29/03/2019 184.70p 184.70p 182.40p 183.20p 0
28/03/2019 181.70p 184.80p 181.70p 183.50p 0
27/03/2019 180.50p 182.60p 180.50p 182.40p 2
26/03/2019 181.50p 181.80p 180.60p 180.60p 0
25/03/2019 184.90p 184.90p 181.80p 181.90p 54
22/03/2019 185.30p 185.30p 183.70p 183.70p 74
21/03/2019 185.30p 185.80p 185.30p 185.70p 400
20/03/2019 185.70p 186.00p 185.30p 185.70p 400
19/03/2019 185.30p 186.30p 185.30p 185.70p 400
18/03/2019 185.10p 186.00p 185.10p 185.40p 45
15/03/2019 184.30p 186.10p 184.30p 185.10p 0
14/03/2019 185.50p 186.80p 185.50p 186.10p 6
13/03/2019 185.10p 185.10p 184.40p 184.90p 37
12/03/2019 185.50p 186.30p 185.40p 185.40p 0
11/03/2019 187.00p 187.00p 185.60p 185.60p 31
08/03/2019 187.00p 187.00p 183.50p 185.90p 0
07/03/2019 188.40p 188.40p 183.20p 183.50p 67
06/03/2019 189.00p 189.00p 186.80p 186.90p 45
05/03/2019 188.80p 188.80p 188.80p 188.80p 61
04/03/2019 184.50p 191.00p 184.50p 188.80p 47
01/03/2019 181.70p 182.60p 181.70p 182.60p 133
28/02/2019 180.10p 181.80p 180.10p 181.80p 0
27/02/2019 180.90p 181.70p 179.30p 181.70p 0
26/02/2019 179.20p 180.00p 178.50p 179.90p 0
25/02/2019 178.80p 180.30p 178.80p 179.40p 0
22/02/2019 180.50p 180.60p 179.50p 179.50p 0
21/02/2019 179.40p 181.00p 179.40p 180.50p 110
20/02/2019 178.00p 178.80p 178.00p 178.40p 13
19/02/2019 177.20p 179.40p 177.20p 179.10p 13
18/02/2019 175.60p 178.20p 175.60p 178.10p 9
15/02/2019 176.60p 177.20p 175.60p 176.90p 72
14/02/2019 179.40p 180.40p 175.60p 176.60p 157
13/02/2019 180.90p 181.20p 179.90p 179.90p 39
12/02/2019 179.40p 180.50p 179.40p 180.00p 0
11/02/2019 180.70p 180.70p 180.10p 180.10p 27
08/02/2019 183.90p 183.90p 179.40p 179.40p 3
07/02/2019 185.30p 185.30p 181.80p 182.70p 151
06/02/2019 182.90p 184.50p 182.40p 184.50p 144
05/02/2019 183.90p 183.90p 181.30p 181.30p 103
04/02/2019 179.00p 181.80p 179.00p 181.80p 0
01/02/2019 180.70p 182.30p 180.20p 180.20p 0
31/01/2019 184.90p 184.90p 180.70p 180.70p 400
30/01/2019 184.90p 184.90p 182.60p 182.60p 2
29/01/2019 180.10p 183.70p 180.10p 183.70p 34
28/01/2019 177.00p 182.50p 177.00p 182.00p 400
25/01/2019 179.20p 180.80p 179.20p 179.80p 18
24/01/2019 174.80p 177.90p 174.20p 177.20p 0
23/01/2019 175.20p 176.60p 174.20p 174.20p 0
22/01/2019 174.80p 177.50p 174.00p 177.10p 0
21/01/2019 172.90p 175.00p 171.90p 175.00p 0
18/01/2019 171.90p 171.90p 170.10p 170.70p 0
17/01/2019 169.90p 170.40p 168.80p 169.90p 0
16/01/2019 171.90p 171.90p 167.70p 169.60p 800
15/01/2019 168.90p 170.50p 167.70p 167.70p 400
14/01/2019 171.90p 171.90p 167.60p 168.40p 27
11/01/2019 169.50p 169.80p 168.80p 168.90p 162
10/01/2019 169.70p 169.70p 167.40p 167.40p 56
09/01/2019 169.90p 170.50p 169.40p 169.40p 100
08/01/2019 169.90p 170.60p 169.90p 170.10p 41
07/01/2019 175.00p 175.00p 168.30p 168.30p 9
04/01/2019 167.90p 168.90p 167.80p 168.40p 0
03/01/2019 166.70p 168.00p 166.70p 167.80p 36
02/01/2019 166.90p 167.60p 163.70p 167.60p 0
31/12/2018 162.40p 165.70p 161.92p 165.70p 127
28/12/2018 161.60p 163.30p 160.50p 161.70p 0
27/12/2018 161.60p 161.60p 160.50p 160.50p 10
24/12/2018 162.00p 162.90p 160.60p 161.20p 0
21/12/2018 169.90p 169.90p 162.10p 162.10p 47
20/12/2018 169.90p 170.40p 166.70p 166.80p 0
19/12/2018 169.70p 170.80p 169.70p 170.20p 0
18/12/2018 176.00p 176.00p 170.20p 170.20p 267
17/12/2018 171.90p 174.40p 171.90p 173.70p 0
14/12/2018 176.60p 176.60p 174.30p 174.30p 2
13/12/2018 178.40p 178.40p 174.70p 176.40p 0
12/12/2018 172.10p 178.90p 172.10p 178.20p 0
11/12/2018 173.10p 173.20p 172.90p 172.90p 12
10/12/2018 176.00p 176.20p 172.40p 172.80p 0
07/12/2018 175.20p 179.00p 175.20p 176.20p 800
06/12/2018 180.10p 181.40p 174.70p 177.90p 0
05/12/2018 182.90p 182.90p 181.80p 181.80p 110

*Close Price adjusted for both dividends and splits