Altarea SCA (0IRK) Share Price

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

Date Open High Low Close* Volume
04/12/2018 184.90p 184.90p 183.60p 183.60p 10
03/12/2018 182.10p 186.00p 182.10p 184.10p 0
30/11/2018 186.10p 186.20p 182.40p 182.60p 0
29/11/2018 186.50p 186.50p 185.60p 185.60p 0
28/11/2018 185.30p 186.60p 185.30p 186.30p 326
27/11/2018 187.00p 187.00p 186.50p 186.50p 22
26/11/2018 186.50p 186.50p 185.90p 186.00p 0
23/11/2018 187.00p 187.00p 185.90p 185.90p 1
22/11/2018 186.30p 186.60p 185.40p 185.90p 0
21/11/2018 185.90p 187.20p 185.40p 186.60p 0
20/11/2018 188.40p 188.90p 185.00p 185.80p 0
19/11/2018 190.00p 190.00p 188.40p 188.60p 0
16/11/2018 191.20p 191.20p 188.00p 189.20p 10
15/11/2018 194.70p 194.30p 190.30p 190.30p 0
14/11/2018 193.00p 194.20p 193.00p 193.20p 166
13/11/2018 193.00p 197.10p 193.00p 194.40p 0
12/11/2018 195.10p 196.60p 194.60p 195.10p 0
09/11/2018 196.70p 197.70p 196.00p 196.80p 0
08/11/2018 196.90p 197.90p 196.50p 197.90p 38
07/11/2018 195.90p 196.50p 195.60p 195.60p 0
06/11/2018 193.00p 196.90p 193.00p 196.10p 0
05/11/2018 195.30p 195.30p 193.50p 193.50p 0
02/11/2018 193.20p 194.60p 193.20p 193.90p 0
01/11/2018 192.60p 194.80p 193.30p 194.80p 0
31/10/2018 191.80p 195.90p 191.40p 194.70p 0
30/10/2018 191.40p 193.70p 191.40p 193.70p 691
29/10/2018 191.05p 193.40p 191.05p 193.40p 13
26/10/2018 195.90p 195.90p 191.90p 191.90p 132
25/10/2018 190.00p 192.60p 190.00p 191.80p 28
24/10/2018 190.00p 194.60p 190.00p 191.40p 38
23/10/2018 190.20p 194.60p 190.30p 190.50p 0
22/10/2018 194.70p 194.60p 192.40p 194.60p 0
19/10/2018 194.90p 194.90p 192.40p 192.40p 8
18/10/2018 192.00p 198.25p 193.90p 197.20p 138
17/10/2018 193.90p 194.70p 190.70p 194.70p 0
16/10/2018 188.00p 192.90p 186.80p 190.70p 0
15/10/2018 190.20p 192.40p 187.30p 188.00p 0
12/10/2018 188.80p 192.50p 190.00p 191.20p 0
11/10/2018 194.90p 194.90p 191.20p 191.20p 56
10/10/2018 193.20p 193.40p 193.01p 193.40p 11
09/10/2018 193.90p 195.10p 192.00p 193.60p 0
08/10/2018 195.90p 195.90p 195.10p 195.10p 18
05/10/2018 197.55p 198.65p 196.20p 197.10p 209
04/10/2018 199.10p 200.25p 197.95p 197.95p 62
03/10/2018 199.20p 200.10p 199.25p 200.05p 0
02/10/2018 199.10p 199.90p 199.00p 199.35p 146
01/10/2018 198.75p 200.40p 199.00p 199.90p 228
28/09/2018 199.65p 200.00p 197.70p 199.95p 51
27/09/2018 197.55p 200.40p 197.55p 199.25p 595
26/09/2018 200.00p 200.95p 200.05p 200.05p 0
25/09/2018 200.00p 201.50p 199.80p 200.70p 0
24/09/2018 197.75p 201.75p 197.75p 200.70p 300
21/09/2018 194.90p 196.30p 193.20p 195.70p 0
20/09/2018 194.90p 194.90p 193.20p 194.30p 4
19/09/2018 196.90p 196.90p 195.80p 195.80p 428
18/09/2018 192.20p 198.80p 192.20p 198.80p 597
17/09/2018 192.80p 193.80p 192.80p 193.10p 67
14/09/2018 193.90p 194.30p 193.30p 193.60p 184
13/09/2018 194.90p 195.10p 194.30p 194.30p 7
12/09/2018 194.90p 194.90p 193.50p 193.70p 84
11/09/2018 197.20p 197.20p 195.40p 195.40p 29
10/09/2018 198.75p 198.75p 198.60p 198.60p 37
07/09/2018 198.55p 198.55p 197.50p 198.50p 30
06/09/2018 198.65p 199.40p 198.65p 198.70p 8
05/09/2018 200.00p 200.15p 198.25p 198.80p 0
04/09/2018 200.00p 201.00p 200.00p 200.70p 20
03/09/2018 199.65p 200.00p 199.65p 199.65p 852
31/08/2018 199.55p 199.55p 199.30p 199.50p 14
30/08/2018 201.20p 201.50p 198.35p 198.35p 37
29/08/2018 198.75p 204.00p 198.75p 203.50p 11
28/08/2018 194.90p 197.70p 194.90p 197.70p 6
24/08/2018 189.40p 189.20p 185.80p 186.90p 231
23/08/2018 185.70p 186.00p 184.40p 185.80p 40
22/08/2018 185.50p 185.90p 184.10p 184.50p 0
21/08/2018 182.90p 184.00p 182.80p 183.40p 303
20/08/2018 180.10p 183.10p 180.10p 183.10p 91
17/08/2018 181.10p 181.60p 180.10p 180.10p 28
16/08/2018 181.90p 182.00p 181.00p 181.00p 543
15/08/2018 183.50p 183.30p 181.00p 181.80p 61
14/08/2018 182.90p 184.50p 181.20p 183.10p 51
13/08/2018 183.90p 184.70p 183.60p 183.60p 69
10/08/2018 185.10p 186.00p 184.40p 184.40p 29
09/08/2018 187.00p 187.00p 184.90p 184.90p 289
08/08/2018 185.90p 187.61p 185.90p 186.50p 81
07/08/2018 189.00p 189.00p 185.90p 185.90p 17
06/08/2018 188.20p 189.50p 187.50p 187.50p 101
03/08/2018 184.90p 188.00p 184.90p 187.60p 611
02/08/2018 185.90p 186.80p 185.90p 186.00p 45
01/08/2018 187.20p 188.80p 186.50p 186.50p 129
31/07/2018 189.00p 189.00p 188.44p 188.60p 80
30/07/2018 193.00p 192.80p 188.70p 190.20p 233
27/07/2018 192.20p 192.70p 191.80p 192.60p 0
26/07/2018 193.20p 193.40p 192.50p 192.50p 0
25/07/2018 193.00p 193.00p 192.60p 192.60p 2
24/07/2018 194.30p 194.80p 191.60p 192.10p 0
23/07/2018 196.10p 196.50p 193.20p 193.20p 48
20/07/2018 195.70p 196.10p 194.50p 196.10p 0
19/07/2018 195.90p 195.90p 195.50p 195.50p 6
18/07/2018 195.10p 195.70p 192.50p 194.60p 0
17/07/2018 195.10p 195.70p 192.50p 195.70p 0
16/07/2018 195.90p 196.10p 195.60p 195.60p 0
13/07/2018 195.30p 196.30p 192.60p 195.90p 0
12/07/2018 195.50p 196.80p 195.40p 196.00p 41
11/07/2018 197.75p 198.35p 196.80p 196.80p 0
10/07/2018 197.75p 198.35p 196.90p 198.35p 0
09/07/2018 197.20p 198.60p 197.60p 198.35p 0
06/07/2018 197.75p 198.80p 197.70p 197.70p 0
05/07/2018 198.20p 199.50p 198.05p 198.15p 65
04/07/2018 202.00p 201.70p 198.45p 199.25p 13
03/07/2018 199.20p 201.00p 199.20p 200.70p 23
02/07/2018 203.50p 203.75p 199.25p 199.60p 192
29/06/2018 203.50p 202.75p 200.70p 202.75p 0
28/06/2018 203.50p 203.75p 200.70p 200.70p 0
27/06/2018 203.00p 203.25p 201.25p 201.95p 466
26/06/2018 203.50p 203.25p 202.25p 202.25p 0
25/06/2018 202.00p 203.00p 202.00p 202.75p 109
22/06/2018 202.00p 202.75p 200.25p 202.75p 0
21/06/2018 202.00p 202.25p 199.80p 200.25p 508
20/06/2018 202.00p 203.00p 202.00p 202.25p 79
19/06/2018 201.00p 203.75p 200.25p 203.75p 387
18/06/2018 200.00p 201.50p 200.70p 200.70p 0
15/06/2018 200.00p 201.50p 199.90p 201.50p 0
14/06/2018 200.00p 201.50p 199.80p 200.25p 0
13/06/2018 201.00p 201.70p 199.50p 201.50p 357
12/06/2018 204.50p 203.35p 201.50p 201.50p 0
11/06/2018 201.00p 202.75p 200.95p 201.70p 0
08/06/2018 204.50p 204.75p 201.70p 201.70p 0
07/06/2018 205.25p 209.25p 201.25p 204.25p 0
06/06/2018 205.50p 206.00p 205.25p 205.25p 7
05/06/2018 205.50p 206.50p 205.50p 205.75p 295
04/06/2018 205.50p 206.00p 204.50p 204.50p 0
01/06/2018 205.00p 206.75p 204.25p 204.75p 181
31/05/2018 207.00p 208.00p 204.25p 204.25p 0
30/05/2018 209.00p 209.00p 207.25p 208.00p 0
29/05/2018 208.00p 209.50p 207.75p 207.75p 12
25/05/2018 207.50p 211.25p 207.50p 210.25p 490
24/05/2018 207.00p 209.25p 206.75p 208.50p 0
23/05/2018 207.00p 207.25p 205.50p 207.25p 0
22/05/2018 204.00p 214.50p 204.25p 205.50p 0
21/05/2018 216.75p 218.00p 214.25p 214.50p 65
18/05/2018 213.00p 218.00p 211.50p 216.50p 234
17/05/2018 210.50p 211.50p 209.75p 211.50p 0
16/05/2018 210.00p 210.50p 209.75p 209.75p 16
15/05/2018 217.25p 218.00p 211.25p 211.50p 396
14/05/2018 217.25p 218.25p 216.50p 217.50p 0
11/05/2018 216.75p 217.50p 215.75p 216.50p 0
10/05/2018 217.75p 218.50p 216.50p 216.50p 107
09/05/2018 216.00p 217.50p 215.75p 217.50p 0
08/05/2018 213.50p 217.25p 212.75p 215.75p 0
04/05/2018 217.25p 218.00p 216.25p 217.25p 8
03/05/2018 212.50p 216.50p 212.50p 216.50p 62
02/05/2018 212.50p 213.00p 212.50p 212.50p 110
01/05/2018 212.50p 212.25p 212.25p 212.25p 0
30/04/2018 212.50p 212.75p 211.50p 212.25p 0
27/04/2018 213.00p 213.00p 211.75p 212.25p 0
26/04/2018 212.00p 213.00p 212.00p 212.50p 74
25/04/2018 213.50p 213.50p 211.75p 211.75p 128
24/04/2018 212.50p 212.50p 212.00p 212.00p 10
23/04/2018 213.50p 213.75p 213.00p 213.00p 89
20/04/2018 213.00p 213.75p 212.25p 213.00p 0
19/04/2018 212.00p 213.00p 211.75p 213.00p 58
18/04/2018 213.00p 214.00p 212.50p 212.50p 90
17/04/2018 213.50p 215.75p 209.75p 213.00p 0
16/04/2018 214.50p 215.75p 214.25p 215.75p 0
13/04/2018 210.00p 215.00p 210.00p 214.75p 9
12/04/2018 215.50p 215.50p 213.50p 215.25p 0
11/04/2018 214.00p 215.75p 213.25p 214.00p 0
10/04/2018 210.50p 215.75p 210.25p 215.75p 0
09/04/2018 210.00p 211.25p 209.50p 210.50p 162
06/04/2018 210.50p 210.75p 209.75p 210.75p 69
05/04/2018 210.50p 210.50p 210.25p 210.25p 28
04/04/2018 210.00p 210.00p 207.75p 207.75p 84
03/04/2018 208.50p 208.50p 207.00p 207.75p 62
29/03/2018 207.50p 208.00p 206.65p 207.25p 101
28/03/2018 204.00p 205.75p 204.25p 204.75p 0
27/03/2018 206.00p 207.00p 204.50p 204.50p 0
26/03/2018 207.50p 207.25p 204.25p 205.00p 0
23/03/2018 206.50p 206.75p 205.50p 206.75p 1
22/03/2018 207.00p 208.00p 206.75p 206.75p 264
21/03/2018 209.00p 209.75p 207.50p 207.50p 0
20/03/2018 210.00p 210.00p 208.50p 209.25p 12
19/03/2018 210.00p 210.00p 207.25p 207.75p 100
16/03/2018 210.00p 210.00p 208.54p 208.75p 609
15/03/2018 206.00p 208.50p 205.75p 208.50p 11
14/03/2018 205.00p 205.50p 205.00p 205.00p 180
13/03/2018 205.00p 207.50p 205.00p 206.25p 47
12/03/2018 209.00p 209.00p 204.75p 204.75p 3
09/03/2018 205.00p 205.50p 204.25p 204.25p 15
08/03/2018 205.50p 205.50p 204.00p 204.50p 41
07/03/2018 204.00p 204.50p 202.25p 202.25p 160
06/03/2018 201.20p 204.50p 201.20p 204.50p 47
05/03/2018 198.20p 199.20p 197.00p 198.15p 343
02/03/2018 200.00p 200.00p 197.20p 197.20p 74
01/03/2018 202.00p 202.00p 200.25p 200.25p 37
28/02/2018 205.00p 205.00p 201.25p 201.25p 1987
27/02/2018 202.00p 204.00p 200.70p 203.00p 0
26/02/2018 200.00p 204.50p 200.00p 201.50p 86
23/02/2018 199.65p 204.00p 199.65p 203.75p 92
22/02/2018 200.00p 200.00p 199.30p 199.45p 7
21/02/2018 197.20p 200.00p 197.20p 199.60p 31

*Close Price adjusted for both dividends and splits