Altarea SCA (0IRK) Share Price

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

Date Open High Low Close* Volume
22/07/2016 175.13p 178.63p 174.75p 177.88p 0
21/07/2016 177.13p 176.63p 174.50p 175.38p 0
20/07/2016 176.88p 176.63p 175.38p 175.75p 0
19/07/2016 176.88p 176.88p 175.75p 176.38p 0
18/07/2016 175.13p 177.75p 175.50p 176.25p 0
15/07/2016 174.25p 175.88p 174.25p 175.88p 2
14/07/2016 175.13p 174.88p 173.50p 174.38p 0
13/07/2016 176.88p 177.25p 172.63p 174.88p 0
12/07/2016 175.13p 177.75p 173.38p 177.25p 0
11/07/2016 172.00p 174.75p 171.50p 173.50p 0
08/07/2016 171.00p 171.62p 171.00p 171.50p 129
07/07/2016 172.00p 172.00p 170.04p 170.63p 135
06/07/2016 176.38p 176.38p 172.38p 172.38p 69
05/07/2016 178.63p 178.38p 175.50p 176.25p 0
04/07/2016 177.88p 178.38p 175.63p 177.63p 0
01/07/2016 173.00p 178.25p 173.00p 175.63p 0
30/06/2016 173.00p 173.88p 172.00p 173.00p 0
29/06/2016 172.50p 172.88p 171.25p 172.00p 0
28/06/2016 170.00p 173.63p 170.50p 172.63p 0
27/06/2016 175.13p 175.13p 171.25p 171.25p 348
24/06/2016 170.00p 174.50p 167.25p 174.13p 0
23/06/2016 174.25p 174.25p 172.50p 172.75p 0
22/06/2016 174.00p 174.75p 172.50p 173.25p 0
21/06/2016 175.13p 175.50p 173.75p 174.75p 0
20/06/2016 170.50p 175.13p 170.25p 175.13p 0
17/06/2016 166.75p 171.25p 167.00p 170.25p 0
16/06/2016 170.00p 171.00p 166.50p 167.13p 0
15/06/2016 169.50p 173.13p 169.13p 170.00p 0
14/06/2016 169.00p 169.13p 168.16p 169.13p 27
13/06/2016 176.88p 178.38p 168.88p 169.25p 0
10/06/2016 177.88p 178.50p 177.13p 177.75p 0
09/06/2016 180.88p 181.00p 178.25p 178.25p 0
08/06/2016 180.38p 180.75p 179.38p 179.38p 0
07/06/2016 181.88p 182.25p 179.13p 180.25p 0
06/06/2016 176.88p 181.63p 175.63p 181.13p 0
03/06/2016 171.00p 177.88p 169.25p 176.50p 0
02/06/2016 165.88p 170.00p 166.13p 169.25p 0
01/06/2016 166.13p 168.63p 165.75p 168.00p 0
31/05/2016 169.00p 170.38p 166.13p 167.25p 0
27/05/2016 168.50p 170.50p 169.00p 170.25p 0
26/05/2016 171.00p 171.50p 169.00p 169.25p 0
25/05/2016 169.00p 170.00p 168.25p 169.25p 0
24/05/2016 168.00p 169.38p 168.13p 169.00p 0
23/05/2016 165.38p 171.25p 165.88p 168.75p 0
20/05/2016 175.38p 175.75p 167.88p 168.88p 0
19/05/2016 176.13p 176.63p 175.50p 175.50p 0
18/05/2016 175.13p 178.00p 175.50p 176.63p 0
17/05/2016 175.88p 176.38p 175.25p 175.75p 0
16/05/2016 173.50p 176.38p 174.50p 176.38p 0
13/05/2016 177.88p 178.25p 173.63p 174.50p 0
12/05/2016 177.88p 178.38p 177.13p 177.75p 0
11/05/2016 176.88p 178.25p 177.25p 177.88p 0
10/05/2016 174.50p 178.50p 174.00p 177.75p 0
09/05/2016 176.63p 177.63p 173.88p 174.25p 0
06/05/2016 177.88p 178.38p 176.13p 177.00p 0
05/05/2016 176.63p 177.75p 177.00p 177.75p 0
04/05/2016 180.88p 180.63p 176.13p 177.38p 0
03/05/2016 181.63p 182.25p 179.50p 180.25p 0
29/04/2016 185.00p 185.00p 181.00p 181.75p 332
28/04/2016 185.50p 186.00p 184.74p 185.63p 2
27/04/2016 186.50p 186.50p 185.13p 185.13p 1
26/04/2016 189.75p 190.63p 186.38p 186.75p 0
25/04/2016 187.50p 189.00p 185.25p 188.00p 0
22/04/2016 184.00p 186.50p 182.63p 186.50p 0
21/04/2016 190.50p 190.50p 184.50p 186.13p 0
20/04/2016 189.75p 190.38p 188.50p 190.25p 0
19/04/2016 189.75p 198.88p 186.50p 188.50p 0
18/04/2016 196.88p 200.00p 196.13p 198.88p 0
15/04/2016 198.88p 199.00p 196.38p 197.75p 0
14/04/2016 194.88p 199.25p 195.63p 198.50p 0
13/04/2016 197.88p 199.88p 196.88p 198.38p 0
12/04/2016 197.88p 201.13p 196.63p 198.38p 0
11/04/2016 200.00p 203.00p 193.38p 198.25p 0
08/04/2016 188.25p 194.13p 188.88p 193.38p 0
07/04/2016 188.75p 189.38p 183.50p 189.75p 6
06/04/2016 188.50p 188.88p 186.50p 188.00p 0
05/04/2016 185.25p 189.75p 184.63p 188.00p 0
04/04/2016 185.00p 186.63p 184.13p 184.63p 0
01/04/2016 182.63p 185.25p 181.75p 184.25p 0
31/03/2016 181.38p 182.38p 180.50p 181.75p 0
30/03/2016 176.88p 181.88p 176.88p 181.13p 0
29/03/2016 175.13p 178.38p 175.75p 177.88p 0
24/03/2016 177.88p 177.75p 175.25p 175.75p 0
23/03/2016 177.13p 178.75p 177.50p 177.50p 0
22/03/2016 177.88p 178.00p 176.88p 177.50p 0
21/03/2016 175.88p 177.63p 175.50p 177.13p 0
18/03/2016 175.13p 176.13p 175.50p 175.50p 0
17/03/2016 175.38p 176.75p 174.75p 176.13p 0
16/03/2016 175.13p 176.13p 174.50p 174.75p 0
15/03/2016 174.00p 175.63p 174.38p 175.38p 0
14/03/2016 174.00p 176.00p 174.38p 175.25p 0
11/03/2016 174.00p 175.25p 174.00p 174.88p 0
10/03/2016 172.00p 174.00p 170.25p 174.00p 0
09/03/2016 171.00p 171.13p 169.75p 170.50p 0
08/03/2016 171.50p 171.93p 169.38p 169.88p 22
07/03/2016 176.88p 176.38p 170.75p 171.25p 0
04/03/2016 176.13p 176.88p 172.75p 172.88p 0
03/03/2016 176.38p 180.13p 173.38p 176.38p 0
02/03/2016 176.38p 177.13p 175.50p 176.50p 0
01/03/2016 171.50p 176.25p 171.75p 175.50p 0
29/02/2016 171.00p 172.13p 170.63p 171.75p 0
26/02/2016 171.25p 171.13p 170.50p 170.88p 0
25/02/2016 169.00p 171.13p 169.75p 170.88p 0
24/02/2016 169.50p 170.38p 169.50p 169.75p 0
23/02/2016 171.50p 171.25p 169.88p 169.88p 0
22/02/2016 169.00p 171.50p 169.88p 171.25p 0
19/02/2016 169.00p 170.38p 166.88p 170.13p 0
18/02/2016 170.00p 170.75p 167.25p 169.75p 0
17/02/2016 167.50p 170.50p 165.13p 170.38p 0
16/02/2016 165.88p 168.25p 164.13p 165.63p 0
15/02/2016 167.00p 169.50p 165.63p 166.25p 0
12/02/2016 161.88p 167.25p 163.00p 165.63p 0
11/02/2016 167.00p 168.50p 158.88p 167.00p 0
10/02/2016 169.00p 170.50p 164.88p 168.50p 0
09/02/2016 170.00p 172.00p 165.38p 166.38p 0
08/02/2016 176.88p 176.75p 171.25p 172.00p 0
05/02/2016 175.88p 175.88p 171.38p 175.13p 0
04/02/2016 172.50p 174.25p 171.00p 171.38p 0
03/02/2016 172.50p 175.88p 172.63p 173.38p 0
02/02/2016 173.00p 177.63p 173.75p 173.75p 0
01/02/2016 172.50p 178.25p 174.25p 177.63p 0
29/01/2016 176.63p 177.00p 173.88p 176.38p 0
28/01/2016 175.88p 177.25p 176.13p 176.75p 0
27/01/2016 173.50p 176.25p 171.50p 176.25p 0
26/01/2016 174.75p 173.25p 169.50p 173.25p 0
25/01/2016 165.88p 173.63p 163.50p 171.75p 0
22/01/2016 165.88p 167.00p 163.50p 163.50p 0
21/01/2016 169.00p 168.00p 165.25p 166.13p 0
20/01/2016 174.75p 174.00p 164.50p 166.00p 0
19/01/2016 169.00p 172.75p 169.13p 172.75p 0
18/01/2016 170.00p 171.38p 169.00p 169.38p 0
15/01/2016 172.50p 174.38p 170.75p 171.38p 0
14/01/2016 172.00p 172.13p 171.25p 171.88p 0
13/01/2016 171.00p 171.88p 171.00p 171.88p 0
12/01/2016 167.00p 171.75p 167.00p 171.13p 0
11/01/2016 164.38p 171.00p 164.38p 168.25p 0
08/01/2016 174.00p 175.75p 170.38p 171.00p 0
07/01/2016 175.88p 177.38p 174.25p 175.75p 0
06/01/2016 178.88p 179.75p 176.75p 177.25p 0
05/01/2016 179.38p 181.38p 179.25p 179.25p 0
04/01/2016 182.38p 185.25p 178.75p 179.75p 0
31/12/2015 181.38p 185.75p 181.38p 185.25p 0
30/12/2015 179.88p 184.88p 179.25p 184.50p 0
29/12/2015 178.88p 180.00p 178.50p 179.25p 0
24/12/2015 177.88p 179.63p 177.75p 178.50p 0
23/12/2015 177.38p 178.75p 177.38p 177.75p 0
22/12/2015 178.13p 178.88p 177.25p 177.63p 0
21/12/2015 179.13p 179.63p 177.13p 177.38p 0
18/12/2015 177.88p 179.63p 177.50p 178.88p 0
17/12/2015 175.13p 177.88p 175.13p 177.88p 0
16/12/2015 175.88p 176.13p 175.20p 176.13p 13
15/12/2015 171.50p 175.75p 171.50p 175.50p 0
14/12/2015 174.00p 174.25p 171.88p 173.75p 0
11/12/2015 173.25p 174.38p 173.25p 173.38p 0
10/12/2015 174.75p 175.50p 173.63p 174.38p 0
09/12/2015 176.38p 176.75p 173.63p 173.88p 0
08/12/2015 176.38p 177.88p 176.25p 176.38p 0
07/12/2015 174.00p 177.88p 173.63p 176.75p 0
04/12/2015 174.00p 175.13p 173.63p 173.63p 0
03/12/2015 173.00p 175.63p 173.00p 174.25p 0
02/12/2015 175.88p 177.38p 173.63p 173.63p 0
01/12/2015 176.38p 177.25p 175.88p 175.88p 0
30/11/2015 177.38p 177.63p 175.88p 176.25p 0
27/11/2015 177.88p 177.88p 176.75p 177.13p 0
26/11/2015 175.88p 177.63p 175.88p 177.00p 0
25/11/2015 176.38p 177.25p 176.25p 177.13p 0
24/11/2015 179.88p 179.88p 176.25p 176.38p 0
23/11/2015 178.88p 179.75p 177.50p 179.38p 0
20/11/2015 173.00p 178.00p 173.00p 177.50p 0
19/11/2015 173.50p 175.13p 172.38p 173.50p 0
18/11/2015 173.00p 173.25p 172.63p 172.75p 0
17/11/2015 173.00p 173.75p 171.88p 172.88p 0
16/11/2015 175.13p 175.75p 173.38p 173.75p 0
13/11/2015 175.13p 176.38p 175.13p 175.75p 0
12/11/2015 176.63p 177.38p 175.38p 175.63p 0
11/11/2015 175.88p 177.38p 175.88p 177.38p 0
10/11/2015 176.88p 177.88p 176.00p 176.25p 0
09/11/2015 179.88p 179.88p 176.88p 177.50p 0
06/11/2015 175.63p 179.75p 175.63p 179.38p 0
05/11/2015 176.88p 178.88p 176.00p 178.13p 0
04/11/2015 176.88p 177.25p 176.00p 176.00p 0
03/11/2015 177.88p 177.88p 175.25p 176.25p 0
02/11/2015 173.75p 177.75p 171.25p 177.75p 0
30/10/2015 174.50p 174.50p 170.75p 171.25p 0
29/10/2015 170.75p 173.25p 170.75p 171.63p 0
28/10/2015 173.75p 173.75p 170.63p 170.75p 0
27/10/2015 173.00p 173.75p 172.25p 172.75p 0
26/10/2015 172.25p 174.25p 171.88p 173.75p 0
23/10/2015 172.00p 174.00p 170.38p 171.88p 0
22/10/2015 172.00p 175.00p 172.00p 174.00p 0
21/10/2015 173.00p 174.50p 172.50p 173.75p 0
20/10/2015 174.00p 175.00p 173.88p 174.13p 0
19/10/2015 169.00p 174.25p 169.00p 174.25p 0
16/10/2015 170.00p 170.25p 169.38p 169.63p 0
15/10/2015 168.00p 170.38p 168.00p 169.38p 0
14/10/2015 169.50p 170.63p 167.50p 170.38p 0
13/10/2015 165.88p 169.25p 165.50p 167.75p 0
12/10/2015 164.88p 166.00p 163.88p 165.50p 0
09/10/2015 164.38p 165.63p 163.75p 165.63p 0
08/10/2015 164.38p 164.38p 163.55p 164.00p 11

*Close Price adjusted for both dividends and splits