Altarea SCA (0IRK) Share Price

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

Date Open High Low Close* Volume
20/02/2018 196.50p 199.70p 196.50p 199.70p 28
19/02/2018 201.00p 201.50p 197.80p 197.80p 8
16/02/2018 200.00p 203.25p 200.00p 203.25p 22
15/02/2018 197.75p 199.70p 197.75p 199.70p 2
14/02/2018 196.90p 197.32p 196.50p 196.90p 29
13/02/2018 198.65p 198.65p 196.60p 196.60p 33
12/02/2018 194.30p 198.70p 194.90p 197.30p 0
09/02/2018 192.40p 195.70p 192.40p 195.20p 576
08/02/2018 194.90p 195.40p 193.20p 194.40p 0
07/02/2018 194.90p 195.60p 193.80p 195.10p 0
06/02/2018 190.00p 198.60p 184.60p 194.70p 578
05/02/2018 199.65p 199.65p 197.60p 198.60p 7
02/02/2018 202.00p 204.00p 201.25p 201.25p 0
01/02/2018 204.00p 206.00p 204.00p 204.00p 23
31/01/2018 205.00p 205.25p 204.75p 204.75p 74
30/01/2018 205.50p 205.75p 202.50p 204.00p 0
29/01/2018 207.50p 210.25p 205.75p 205.75p 0
26/01/2018 210.00p 210.25p 209.50p 210.25p 8
25/01/2018 210.50p 211.50p 210.00p 210.00p 0
24/01/2018 210.00p 210.50p 210.00p 210.50p 183
23/01/2018 210.50p 212.00p 210.50p 211.25p 38
22/01/2018 211.50p 211.75p 211.00p 211.25p 102
19/01/2018 212.00p 211.75p 209.50p 211.00p -46
18/01/2018 210.00p 211.25p 209.50p 209.50p 0
17/01/2018 210.00p 211.50p 210.00p 211.25p 85
16/01/2018 207.00p 211.25p 206.50p 209.25p 295
15/01/2018 207.50p 208.25p 206.50p 206.50p 0
12/01/2018 206.50p 209.75p 206.50p 207.00p 164
11/01/2018 210.00p 209.50p 206.75p 206.75p 0
10/01/2018 209.00p 210.50p 209.00p 209.00p 67
09/01/2018 211.00p 211.25p 209.50p 209.50p -25
08/01/2018 212.00p 212.25p 210.75p 210.75p 62
05/01/2018 211.50p 211.50p 210.50p 211.25p 256
04/01/2018 212.00p 212.75p 211.50p 212.75p 45
03/01/2018 210.00p 214.50p 210.00p 212.50p 11
02/01/2018 202.20p 209.77p 202.20p 208.75p 1040
29/12/2017 207.00p 207.50p 203.25p 206.13p 0
28/12/2017 202.00p 206.66p 202.00p 206.25p 302
27/12/2017 201.00p 205.16p 201.00p 204.63p 10
22/12/2017 201.75p 201.75p 200.88p 201.63p 0
21/12/2017 202.00p 202.00p 200.61p 200.88p 5
20/12/2017 200.75p 203.88p 200.75p 203.88p 81
19/12/2017 199.63p 201.26p 199.63p 201.00p 50
18/12/2017 200.00p 200.25p 199.98p 200.25p 17
15/12/2017 197.38p 199.75p 196.75p 199.75p 0
14/12/2017 195.38p 197.49p 195.38p 196.75p 34
13/12/2017 193.38p 194.39p 193.38p 194.13p 1
12/12/2017 193.38p 193.75p 193.25p 193.25p 0
11/12/2017 193.13p 193.63p 193.00p 193.25p 150
08/12/2017 192.88p 193.25p 192.88p 193.00p 539
07/12/2017 193.38p 193.38p 192.80p 192.88p 1805
06/12/2017 193.63p 193.63p 193.38p 193.38p 130
05/12/2017 193.13p 193.63p 193.00p 193.00p 0
04/12/2017 193.38p 193.63p 193.38p 193.63p 1
01/12/2017 193.38p 193.38p 192.19p 192.50p 1
30/11/2017 192.88p 193.50p 193.25p 193.25p 0
29/11/2017 192.88p 193.38p 192.88p 193.38p 38
28/11/2017 193.38p 193.51p 192.97p 193.13p 26
27/11/2017 193.88p 193.88p 191.79p 192.25p 64
24/11/2017 190.00p 193.51p 190.00p 193.00p 17
23/11/2017 189.75p 190.21p 189.33p 190.00p 146
22/11/2017 190.00p 190.13p 189.81p 190.13p 158
21/11/2017 190.00p 190.25p 190.00p 190.25p 13
20/11/2017 190.50p 190.63p 190.46p 190.63p 3
17/11/2017 190.00p 190.09p 190.00p 190.00p 27
16/11/2017 189.00p 190.06p 189.00p 189.75p 46
15/11/2017 191.00p 191.00p 189.42p 189.75p 226
14/11/2017 189.75p 190.34p 189.75p 189.88p 353
13/11/2017 190.75p 190.75p 190.25p 190.25p 72
10/11/2017 192.88p 192.88p 191.00p 191.00p 43
09/11/2017 192.88p 192.88p 190.50p 190.50p 322
08/11/2017 193.13p 193.15p 192.88p 192.88p 40
07/11/2017 193.38p 193.75p 193.13p 193.13p 0
06/11/2017 193.38p 193.43p 193.04p 193.38p 138
03/11/2017 193.38p 193.50p 193.38p 193.50p 5
02/11/2017 194.38p 194.38p 193.88p 193.88p 378
01/11/2017 195.38p 195.38p 194.16p 194.63p 487
31/10/2017 193.38p 193.38p 193.24p 193.25p 25
30/10/2017 194.38p 194.75p 193.50p 193.50p 0
27/10/2017 194.88p 194.88p 194.38p 194.38p 260
26/10/2017 194.88p 194.88p 193.25p 193.38p 73
25/10/2017 193.88p 194.81p 193.88p 194.50p 20
24/10/2017 193.38p 193.68p 193.38p 193.63p 445
23/10/2017 194.88p 194.88p 193.38p 193.38p 744
20/10/2017 194.63p 194.91p 194.63p 194.75p 18
19/10/2017 194.88p 195.01p 194.88p 195.00p 96
18/10/2017 194.63p 195.01p 194.63p 194.88p 124
17/10/2017 194.88p 194.88p 194.81p 194.88p 82
16/10/2017 194.88p 194.88p 194.30p 194.63p 30
13/10/2017 194.38p 194.88p 194.75p 194.75p 14
12/10/2017 194.38p 194.88p 194.63p 194.75p 234
11/10/2017 195.38p 195.63p 194.88p 194.88p 14
10/10/2017 195.88p 195.50p 194.75p 195.00p 176
09/10/2017 194.88p 196.13p 194.00p 194.75p 22
06/10/2017 197.63p 197.50p 194.00p 194.00p 9
05/10/2017 195.38p 196.88p 195.88p 195.88p 3
04/10/2017 195.88p 196.38p 195.75p 196.00p 35
03/10/2017 196.63p 196.88p 195.63p 196.00p 10
02/10/2017 197.63p 198.00p 196.50p 196.50p 10
29/09/2017 196.88p 197.50p 196.38p 196.63p 35
28/09/2017 197.38p 197.50p 196.50p 196.50p 20
27/09/2017 197.13p 197.50p 197.00p 197.00p 1
26/09/2017 197.13p 197.50p 197.13p 197.25p 16
25/09/2017 194.88p 197.63p 194.88p 197.38p 9
22/09/2017 194.13p 195.25p 194.63p 195.25p 3
21/09/2017 194.88p 195.25p 194.88p 195.00p 34
20/09/2017 195.13p 195.00p 194.75p 194.88p 11
19/09/2017 194.88p 195.25p 194.75p 194.88p 4
18/09/2017 194.63p 195.13p 194.13p 195.13p 11
15/09/2017 194.63p 194.13p 193.63p 194.13p 1
14/09/2017 195.13p 195.63p 194.13p 194.13p 11
13/09/2017 194.88p 195.38p 194.63p 194.88p 0
12/09/2017 193.88p 194.63p 194.13p 194.63p 7
11/09/2017 194.38p 195.00p 194.25p 194.25p 12
08/09/2017 194.13p 194.88p 194.50p 194.75p 12
07/09/2017 193.88p 194.63p 193.63p 194.63p 51
06/09/2017 192.88p 194.50p 193.38p 193.63p 12
05/09/2017 193.88p 194.63p 193.00p 193.38p 42
04/09/2017 192.13p 194.00p 192.13p 194.00p 7
01/09/2017 192.88p 193.38p 192.50p 192.50p 12
31/08/2017 191.88p 194.25p 190.88p 192.88p 13
30/08/2017 191.00p 192.50p 190.88p 190.88p 12
29/08/2017 192.88p 193.25p 191.00p 191.00p 11
25/08/2017 190.50p 194.13p 191.38p 193.00p 0
24/08/2017 192.63p 193.63p 192.00p 193.25p 0
23/08/2017 191.00p 192.88p 190.25p 192.00p 0
22/08/2017 190.00p 190.50p 190.25p 190.25p 0
21/08/2017 190.00p 192.13p 190.25p 190.25p 0
18/08/2017 191.00p 191.50p 189.88p 190.50p 0
17/08/2017 190.00p 191.13p 190.38p 191.13p 0
16/08/2017 190.00p 190.88p 189.75p 190.75p 0
15/08/2017 191.25p 191.63p 189.38p 189.75p 13
14/08/2017 192.38p 192.50p 191.63p 191.63p 0
11/08/2017 192.38p 193.00p 192.00p 192.13p 31
10/08/2017 194.88p 195.00p 192.50p 192.88p 32
09/08/2017 195.38p 195.38p 193.50p 195.00p 1
08/08/2017 194.63p 195.88p 193.38p 194.38p 6
07/08/2017 193.63p 194.50p 193.63p 194.13p 3
04/08/2017 194.38p 195.38p 193.63p 193.63p 42
03/08/2017 194.38p 195.38p 193.63p 194.63p 77
02/08/2017 192.88p 195.75p 192.25p 194.00p 4
01/08/2017 193.88p 194.50p 191.38p 192.38p 65
31/07/2017 192.63p 193.13p 191.38p 191.38p 39
28/07/2017 198.88p 198.13p 192.63p 192.63p 14
27/07/2017 196.63p 198.50p 196.13p 196.63p 0
26/07/2017 193.38p 199.13p 195.00p 197.38p 17
25/07/2017 195.88p 198.38p 193.88p 198.13p 6
24/07/2017 195.38p 197.13p 193.63p 193.88p 3
21/07/2017 197.88p 197.63p 194.88p 195.63p 0
20/07/2017 198.88p 198.75p 197.63p 197.63p 2
19/07/2017 198.13p 198.75p 197.88p 198.75p 0
18/07/2017 197.88p 198.50p 197.38p 197.88p 0
17/07/2017 193.88p 198.00p 193.63p 197.63p 0
14/07/2017 194.88p 194.75p 192.75p 194.50p 5
13/07/2017 194.88p 195.13p 192.75p 192.75p 2
12/07/2017 193.13p 196.50p 192.75p 195.13p 5
11/07/2017 194.38p 194.25p 192.50p 192.75p 1
10/07/2017 192.63p 194.25p 192.50p 193.25p 3
07/07/2017 193.88p 193.75p 191.63p 192.50p 0
06/07/2017 198.63p 197.75p 193.38p 193.38p 0
05/07/2017 198.88p 197.88p 192.13p 194.13p 11
04/07/2017 196.88p 197.25p 191.50p 192.13p 0
03/07/2017 198.88p 199.50p 196.63p 197.13p 3
30/06/2017 196.38p 199.63p 196.88p 198.88p 47
29/06/2017 197.13p 197.75p 196.63p 197.00p 37
28/06/2017 198.88p 198.63p 195.75p 197.50p 7
27/06/2017 199.13p 199.63p 198.13p 198.13p 6
26/06/2017 199.13p 199.63p 198.63p 199.13p 7
23/06/2017 198.88p 199.38p 197.88p 198.63p 12
22/06/2017 195.88p 199.38p 196.13p 198.63p 0
21/06/2017 198.13p 198.63p 195.63p 196.38p 0
20/06/2017 200.00p 200.38p 197.88p 198.13p 0
19/06/2017 198.38p 199.88p 198.00p 199.88p 0
16/06/2017 196.38p 198.39p 196.38p 198.13p 14
15/06/2017 196.38p 197.99p 195.74p 196.75p 16
14/06/2017 194.88p 196.56p 194.68p 196.50p 341
13/06/2017 193.38p 194.50p 193.38p 194.50p 76
12/06/2017 189.00p 192.75p 189.00p 192.75p 2
09/06/2017 188.25p 188.63p 188.25p 188.63p 1
08/06/2017 190.00p 190.34p 188.75p 188.75p 2
07/06/2017 192.88p 192.88p 189.50p 189.50p 24
06/06/2017 196.13p 196.28p 194.25p 194.25p 35
05/06/2017 196.88p 196.88p 196.21p 196.63p 23
02/06/2017 191.50p 196.19p 191.50p 195.50p 112
01/06/2017 191.00p 192.63p 191.00p 192.63p 18
31/05/2017 184.50p 189.94p 184.50p 189.50p 9
30/05/2017 188.00p 188.00p 185.25p 185.25p 11
26/05/2017 189.00p 189.80p 189.00p 189.25p 88
25/05/2017 189.75p 191.86p 189.75p 191.75p 45
24/05/2017 189.00p 189.51p 189.00p 189.38p 61
23/05/2017 191.88p 191.88p 188.39p 189.00p 56
22/05/2017 192.88p 192.88p 190.50p 190.50p 69
19/05/2017 190.50p 192.00p 190.50p 192.00p 57
18/05/2017 191.88p 191.88p 189.81p 191.13p 93
17/05/2017 191.88p 194.41p 191.88p 193.75p 76
16/05/2017 198.38p 198.38p 193.18p 193.38p 47
15/05/2017 207.50p 208.18p 206.49p 206.88p 198
12/05/2017 207.25p 207.25p 205.74p 206.00p 66
11/05/2017 198.38p 206.41p 198.38p 205.25p 186
10/05/2017 194.88p 197.88p 194.50p 197.25p 0

*Close Price adjusted for both dividends and splits