Altarea SCA (0IRK) Share Price

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

Date Open High Low Close* Volume
09/05/2017 193.13p 194.86p 193.13p 194.50p 19
08/05/2017 190.75p 192.90p 190.75p 192.63p 70
05/05/2017 190.00p 191.50p 188.13p 190.00p 0
04/05/2017 188.00p 188.13p 187.49p 188.13p 16
03/05/2017 188.00p 188.13p 187.59p 188.13p 15
02/05/2017 188.00p 188.00p 186.48p 187.13p 20
28/04/2017 183.50p 186.00p 183.50p 186.00p 340
27/04/2017 182.88p 183.75p 182.88p 183.75p 23
26/04/2017 181.88p 184.29p 181.88p 183.88p 2
25/04/2017 181.63p 183.13p 181.63p 183.13p 8
24/04/2017 182.88p 184.50p 176.88p 180.88p 0
21/04/2017 179.88p 178.88p 176.63p 176.88p 0
20/04/2017 176.38p 177.25p 176.88p 177.00p 0
19/04/2017 177.13p 178.88p 176.38p 177.25p 0
18/04/2017 180.13p 180.13p 177.09p 177.38p 82
13/04/2017 180.38p 180.38p 179.88p 179.88p 15
12/04/2017 178.88p 179.94p 178.88p 179.88p 95
11/04/2017 178.88p 178.88p 178.59p 178.88p 10
10/04/2017 179.63p 180.13p 178.34p 178.75p 80
07/04/2017 180.38p 180.38p 180.04p 180.25p 22
06/04/2017 182.38p 182.38p 180.38p 180.38p 13
05/04/2017 180.88p 180.88p 179.88p 179.88p 9
04/04/2017 181.38p 181.38p 180.38p 180.38p 6
03/04/2017 180.88p 180.88p 179.86p 179.88p 1
31/03/2017 180.13p 181.50p 180.13p 181.50p 10
30/03/2017 179.88p 180.98p 179.88p 180.75p 622
29/03/2017 183.75p 183.75p 178.91p 179.25p 4
28/03/2017 178.88p 179.55p 178.88p 179.13p 199
27/03/2017 182.88p 182.88p 179.63p 179.63p 9
24/03/2017 181.88p 181.88p 180.50p 180.50p 11
23/03/2017 185.00p 185.00p 181.75p 181.75p 4
22/03/2017 186.00p 186.00p 184.00p 184.00p 9
21/03/2017 184.00p 184.75p 184.00p 184.75p 12
20/03/2017 182.88p 187.63p 182.38p 183.25p 0
17/03/2017 183.13p 186.13p 182.25p 185.88p 0
16/03/2017 181.38p 182.96p 181.38p 182.38p 13
15/03/2017 180.38p 180.98p 180.25p 180.75p 78
14/03/2017 179.88p 179.99p 179.63p 179.63p 24
13/03/2017 178.38p 178.95p 178.00p 178.00p 49
10/03/2017 177.38p 178.21p 177.38p 177.88p 239
09/03/2017 178.38p 178.38p 177.75p 177.75p 24
08/03/2017 181.38p 181.38p 178.13p 178.13p 19
07/03/2017 182.63p 182.63p 180.01p 180.13p 142
06/03/2017 179.88p 182.71p 179.88p 182.63p 4
03/03/2017 177.13p 179.50p 177.13p 179.50p 28
02/03/2017 175.63p 177.00p 175.63p 177.00p 1
01/03/2017 177.38p 177.38p 175.69p 175.75p 622
28/02/2017 175.88p 177.28p 175.88p 177.13p 32
27/02/2017 175.13p 175.93p 174.66p 175.38p 129
24/02/2017 173.25p 174.89p 173.25p 174.75p 168
23/02/2017 175.38p 175.38p 173.01p 173.50p 2
22/02/2017 174.25p 174.25p 173.63p 173.63p 316
21/02/2017 173.50p 173.50p 173.12p 173.38p 398
20/02/2017 174.25p 174.25p 173.00p 173.00p 42
17/02/2017 174.25p 174.29p 174.21p 174.25p 397
16/02/2017 175.13p 174.88p 173.38p 174.00p 0
15/02/2017 174.25p 174.63p 173.88p 173.88p 0
14/02/2017 174.25p 174.25p 174.13p 174.13p 412
13/02/2017 174.25p 174.25p 173.57p 173.88p 10
10/02/2017 174.00p 174.00p 172.75p 172.75p 20
09/02/2017 174.50p 174.25p 172.88p 173.38p 0
08/02/2017 173.75p 174.38p 173.00p 173.63p 0
07/02/2017 173.50p 174.38p 173.25p 174.00p 0
06/02/2017 175.38p 175.38p 174.13p 174.13p 239
03/02/2017 174.50p 175.15p 174.48p 174.75p 357
02/02/2017 175.38p 175.70p 174.88p 174.88p 107
01/02/2017 175.38p 175.88p 175.32p 175.88p 44
31/01/2017 174.75p 175.11p 174.75p 175.00p 20
30/01/2017 174.00p 174.16p 174.00p 174.00p 20
27/01/2017 174.50p 174.50p 173.81p 173.88p 71
26/01/2017 175.13p 175.38p 173.50p 173.75p 0
25/01/2017 175.38p 175.38p 173.26p 174.63p 12
24/01/2017 174.75p 175.11p 174.75p 174.88p 16
23/01/2017 175.13p 175.13p 174.24p 174.88p 4319
20/01/2017 174.50p 174.99p 173.50p 173.50p 1206
19/01/2017 186.00p 186.75p 185.38p 186.00p 0
18/01/2017 186.50p 186.38p 185.75p 185.75p 0
17/01/2017 186.75p 186.88p 184.75p 186.00p 0
16/01/2017 186.75p 186.88p 183.63p 184.75p 0
13/01/2017 187.00p 187.50p 186.25p 186.38p 0
12/01/2017 186.00p 187.13p 185.50p 186.38p 0
11/01/2017 188.00p 188.00p 186.75p 187.13p 0
10/01/2017 189.75p 189.75p 187.38p 187.38p 2
09/01/2017 189.75p 189.63p 188.88p 189.50p 0
06/01/2017 187.00p 189.64p 187.00p 189.63p 20
05/01/2017 190.50p 190.25p 187.50p 189.88p 0
04/01/2017 189.50p 189.63p 186.13p 187.50p 0
03/01/2017 188.50p 190.25p 185.63p 188.25p 0
30/12/2016 184.00p 186.25p 183.50p 185.63p 0
29/12/2016 182.13p 184.38p 182.75p 183.88p 0
28/12/2016 185.00p 185.88p 182.25p 182.75p 0
23/12/2016 183.13p 183.75p 183.13p 183.75p 0
22/12/2016 185.00p 185.63p 178.63p 183.13p 0
21/12/2016 185.00p 185.96p 185.00p 185.63p 2
20/12/2016 184.50p 188.75p 183.50p 184.88p 0
19/12/2016 180.88p 184.88p 179.50p 184.13p 0
16/12/2016 176.88p 179.50p 176.88p 179.50p 31
15/12/2016 177.38p 177.38p 176.50p 176.63p 21
14/12/2016 175.13p 177.25p 174.75p 177.25p 0
13/12/2016 174.25p 175.13p 174.13p 174.88p 0
12/12/2016 177.38p 177.13p 174.63p 174.63p 0
09/12/2016 175.88p 176.38p 174.88p 175.63p 0
08/12/2016 175.13p 177.38p 174.38p 176.38p 0
07/12/2016 174.00p 174.88p 173.75p 174.38p 0
06/12/2016 175.88p 175.38p 174.25p 174.50p 0
05/12/2016 175.88p 176.00p 174.13p 174.75p 0
02/12/2016 176.38p 176.25p 172.75p 174.25p 0
01/12/2016 175.88p 177.25p 175.13p 175.75p 0
30/11/2016 175.88p 177.00p 174.38p 175.13p 0
29/11/2016 177.88p 177.88p 175.63p 176.25p 0
28/11/2016 176.88p 177.88p 174.88p 175.63p 0
25/11/2016 176.38p 176.75p 175.63p 176.63p 0
24/11/2016 175.38p 176.50p 174.63p 175.63p 0
23/11/2016 175.13p 176.13p 174.13p 174.63p 0
22/11/2016 173.00p 176.25p 172.63p 175.38p 0
21/11/2016 172.50p 176.25p 172.00p 176.25p 0
18/11/2016 175.13p 175.50p 173.88p 173.88p 0
17/11/2016 175.88p 176.38p 173.75p 174.88p 0
16/11/2016 175.63p 176.13p 174.63p 174.75p 0
15/11/2016 175.13p 176.25p 175.63p 176.00p 0
14/11/2016 175.13p 176.63p 174.38p 175.63p 0
11/11/2016 172.50p 174.75p 172.25p 174.38p 0
10/11/2016 172.00p 173.25p 172.00p 172.63p 4
09/11/2016 172.00p 173.45p 171.25p 171.63p 10100
08/11/2016 173.50p 173.88p 172.50p 173.13p 0
07/11/2016 173.00p 174.13p 172.75p 173.63p 0
04/11/2016 174.00p 174.00p 172.75p 172.75p 17
03/11/2016 174.00p 176.63p 172.75p 174.38p 0
02/11/2016 175.13p 175.75p 174.38p 174.63p 0
01/11/2016 174.50p 175.75p 174.75p 175.75p 0
31/10/2016 174.00p 175.88p 174.38p 174.75p 0
28/10/2016 175.13p 176.38p 174.88p 175.88p 0
27/10/2016 175.13p 176.13p 175.25p 175.50p 0
26/10/2016 176.13p 177.38p 175.38p 175.38p 0
25/10/2016 176.88p 177.50p 176.25p 176.75p 0
24/10/2016 177.88p 178.00p 176.25p 177.25p 0
21/10/2016 174.50p 178.00p 174.88p 178.00p 0
20/10/2016 174.00p 175.88p 174.25p 175.88p 0
19/10/2016 172.75p 174.75p 173.63p 174.25p 0
18/10/2016 174.75p 174.75p 174.30p 174.63p 106
17/10/2016 174.75p 174.75p 173.13p 173.13p 0
14/10/2016 170.00p 174.50p 170.50p 174.50p 0
13/10/2016 171.00p 175.50p 170.50p 172.63p 0
12/10/2016 170.50p 171.25p 170.00p 170.63p 0
11/10/2016 174.00p 175.13p 168.00p 170.88p 0
10/10/2016 176.38p 176.38p 173.00p 173.38p 0
07/10/2016 177.88p 178.00p 174.50p 175.63p 0
06/10/2016 179.38p 179.38p 177.63p 177.63p 121
05/10/2016 179.88p 183.38p 176.38p 179.88p 0
04/10/2016 181.63p 181.88p 180.88p 181.25p 0
03/10/2016 179.88p 181.38p 179.75p 180.88p 0
30/09/2016 180.63p 182.00p 179.75p 179.75p 0
29/09/2016 181.88p 182.13p 180.88p 181.75p 0
28/09/2016 180.88p 181.38p 180.88p 180.88p 0
27/09/2016 180.38p 182.13p 180.63p 180.88p 0
26/09/2016 180.63p 181.75p 180.75p 181.38p 0
23/09/2016 180.88p 181.01p 180.71p 180.75p 20
22/09/2016 180.38p 180.88p 179.13p 179.38p 0
21/09/2016 178.88p 180.25p 179.00p 179.38p 0
20/09/2016 179.88p 180.88p 179.13p 179.50p 0
19/09/2016 178.88p 180.38p 178.88p 180.25p 0
16/09/2016 179.88p 180.38p 179.50p 179.50p 0
15/09/2016 179.88p 180.38p 179.38p 180.13p 0
14/09/2016 179.88p 180.50p 179.13p 179.38p 0
13/09/2016 179.88p 180.50p 179.25p 179.63p 0
12/09/2016 181.38p 182.13p 179.38p 179.88p 0
09/09/2016 181.63p 181.75p 180.13p 181.38p 0
08/09/2016 179.88p 181.75p 179.13p 181.25p 0
07/09/2016 178.88p 179.13p 178.88p 179.13p 12
06/09/2016 179.88p 179.63p 177.50p 178.63p 0
05/09/2016 181.38p 181.50p 179.25p 179.63p 0
02/09/2016 180.38p 181.13p 179.88p 179.88p 0
01/09/2016 179.88p 180.25p 179.50p 180.00p 0
31/08/2016 178.13p 180.00p 178.50p 179.75p 0
30/08/2016 179.38p 179.75p 178.13p 179.75p 0
26/08/2016 179.13p 179.25p 178.50p 179.00p 0
25/08/2016 179.38p 179.63p 178.38p 178.50p 0
24/08/2016 177.63p 178.92p 177.63p 178.75p 15
23/08/2016 177.63p 179.50p 177.75p 178.00p 0
22/08/2016 177.63p 178.50p 177.63p 178.38p 0
19/08/2016 177.63p 179.38p 178.00p 178.00p 0
18/08/2016 178.88p 178.88p 177.59p 178.63p 1
17/08/2016 177.13p 178.49p 177.13p 178.00p 1
16/08/2016 179.38p 179.88p 177.25p 177.25p 0
15/08/2016 179.63p 179.63p 179.13p 179.13p 1
12/08/2016 177.63p 179.99p 177.63p 179.25p 2
11/08/2016 177.13p 177.88p 177.38p 177.38p 0
10/08/2016 177.13p 177.75p 177.25p 177.63p 0
09/08/2016 180.88p 180.88p 177.63p 177.63p 36
08/08/2016 179.88p 180.00p 178.69p 180.00p 4
05/08/2016 177.88p 179.84p 177.88p 179.25p 10
04/08/2016 178.13p 179.38p 177.75p 178.38p 0
03/08/2016 178.38p 178.38p 177.50p 178.13p 0
02/08/2016 176.63p 178.25p 176.75p 177.50p 0
01/08/2016 175.63p 178.25p 175.25p 178.25p 0
29/07/2016 175.63p 177.75p 174.00p 175.25p 0
28/07/2016 177.88p 177.75p 175.88p 177.75p 0
27/07/2016 178.88p 179.50p 176.75p 176.75p 0
26/07/2016 179.88p 180.25p 178.38p 179.50p 0
25/07/2016 178.88p 179.88p 177.88p 179.88p 0

*Close Price adjusted for both dividends and splits