Altarea SCA (0IRK) Share Price


Date Open High Low Close* Volume
07/10/2015 164.88p 164.88p 164.13p 164.25p 0
06/10/2015 163.63p 164.25p 163.63p 164.13p 0
05/10/2015 164.38p 164.38p 163.38p 164.00p 0
02/10/2015 163.13p 164.50p 162.38p 164.25p 0
01/10/2015 164.88p 164.88p 163.75p 164.38p 0
30/09/2015 163.63p 164.00p 163.50p 163.75p 0
29/09/2015 163.63p 164.25p 163.13p 163.50p 0
28/09/2015 164.88p 165.00p 163.25p 164.25p 0
25/09/2015 160.38p 164.25p 159.75p 163.25p 0
24/09/2015 160.63p 161.88p 159.25p 159.75p 0
23/09/2015 163.13p 164.75p 160.25p 161.13p 0
22/09/2015 165.13p 167.25p 163.88p 164.75p 0
21/09/2015 168.00p 168.88p 165.00p 167.25p 0
18/09/2015 167.00p 168.13p 166.75p 167.63p 0
17/09/2015 168.50p 168.88p 167.50p 168.00p 0
16/09/2015 169.00p 169.13p 166.25p 167.50p 0
15/09/2015 169.00p 169.13p 168.75p 168.75p 0
14/09/2015 169.75p 169.75p 168.75p 169.13p 0
11/09/2015 169.00p 169.38p 168.75p 168.75p 0
10/09/2015 170.00p 170.00p 168.88p 169.00p 0
09/09/2015 170.00p 170.50p 169.25p 169.75p 0
08/09/2015 168.75p 169.75p 168.13p 169.50p 0
07/09/2015 167.00p 168.75p 166.25p 168.13p 0
04/09/2015 165.38p 166.38p 165.38p 166.25p 0
03/09/2015 165.88p 166.25p 165.38p 165.88p 0
02/09/2015 165.88p 166.00p 165.63p 165.75p 0
01/09/2015 167.00p 167.00p 161.25p 165.63p 0
28/08/2015 160.63p 161.25p 160.63p 161.25p 0
27/08/2015 160.13p 161.13p 159.13p 160.75p 0
26/08/2015 161.13p 161.13p 158.50p 159.13p 0
25/08/2015 161.13p 163.38p 154.50p 161.00p 0
24/08/2015 158.00p 159.75p 151.50p 154.50p 0
21/08/2015 161.88p 161.88p 159.13p 159.75p 0
20/08/2015 161.88p 161.88p 158.63p 159.50p 0
19/08/2015 158.00p 161.13p 158.00p 160.50p 0
18/08/2015 161.88p 163.13p 158.25p 160.25p 0
17/08/2015 163.88p 164.75p 162.25p 163.13p 0
14/08/2015 164.88p 165.13p 163.25p 135.25p 0
13/08/2015 165.88p 165.88p 163.50p 135.25p 0
12/08/2015 162.38p 165.00p 162.38p 135.25p 0
11/08/2015 163.88p 164.00p 162.25p 135.25p 0
10/08/2015 157.00p 162.75p 156.13p 135.25p 0
07/08/2015 155.50p 156.13p 155.38p 135.25p 0
06/08/2015 156.00p 156.00p 155.00p 135.25p 0
05/08/2015 155.50p 155.50p 154.88p 135.25p 0
04/08/2015 155.50p 155.50p 154.25p 135.25p 0
03/08/2015 155.00p 156.63p 152.75p 135.25p 0
31/07/2015 154.50p 154.50p 153.50p 135.25p 0
30/07/2015 153.50p 153.50p 153.00p 135.25p 0
29/07/2015 152.00p 153.25p 152.00p 135.25p 0
28/07/2015 151.50p 153.00p 151.50p 135.25p 0
27/07/2015 152.50p 153.00p 151.50p 135.25p 0
24/07/2015 151.75p 154.00p 151.50p 135.25p 0
23/07/2015 151.00p 152.50p 151.00p 135.25p 0
22/07/2015 151.00p 152.50p 151.00p 135.25p 0
21/07/2015 153.50p 153.50p 148.50p 135.25p 0
20/07/2015 153.00p 153.00p 152.13p 135.25p 0
17/07/2015 149.63p 153.00p 149.63p 135.25p 0
16/07/2015 152.00p 152.50p 149.25p 135.25p 0
15/07/2015 152.75p 153.13p 149.63p 135.25p 0
14/07/2015 153.00p 153.38p 151.75p 135.25p 0
13/07/2015 153.50p 153.50p 150.50p 135.25p 0
10/07/2015 149.38p 151.63p 149.38p 135.25p 0
09/07/2015 146.88p 148.63p 146.88p 135.25p 0
08/07/2015 147.88p 147.88p 146.25p 135.25p 0
07/07/2015 150.00p 150.00p 146.50p 135.25p 0
06/07/2015 152.00p 153.75p 148.88p 135.25p 0
03/07/2015 154.50p 155.38p 153.13p 135.25p 0
02/07/2015 158.00p 158.00p 155.13p 135.25p 0
01/07/2015 161.88p 161.88p 154.13p 135.25p 0
30/06/2015 161.13p 161.88p 160.50p 135.25p 0
29/06/2015 162.88p 164.13p 160.13p 135.25p 0
26/06/2015 161.63p 165.38p 161.13p 135.25p 0
25/06/2015 161.38p 162.50p 158.88p 135.25p 0
24/06/2015 162.88p 163.25p 158.63p 135.25p 0
23/06/2015 162.88p 163.25p 161.88p 135.25p 0
22/06/2015 158.00p 162.88p 158.00p 135.25p 0
19/06/2015 160.38p 161.38p 159.13p 135.25p 0
18/06/2015 160.63p 161.75p 159.75p 135.25p 0
17/06/2015 161.38p 162.88p 161.13p 135.25p 0
16/06/2015 164.13p 164.88p 161.50p 135.25p 0
15/06/2015 164.88p 165.63p 164.75p 135.25p 0
12/06/2015 163.88p 165.13p 163.88p 135.25p 0
11/06/2015 163.88p 164.38p 163.75p 135.25p 0
10/06/2015 164.13p 165.13p 163.50p 135.25p 0
09/06/2015 167.00p 167.00p 164.25p 135.25p 0
08/06/2015 166.75p 167.38p 165.75p 135.25p 0
05/06/2015 168.00p 168.00p 165.88p 135.25p 0
04/06/2015 165.88p 166.25p 165.75p 135.25p 0
03/06/2015 165.88p 166.38p 165.75p 135.25p 0
02/06/2015 165.88p 166.25p 165.88p 135.25p 0
01/06/2015 165.88p 167.38p 165.88p 135.25p 0
29/05/2015 167.50p 167.50p 166.05p 135.25p 250
28/05/2015 169.00p 169.88p 168.13p 135.25p 0
27/05/2015 169.00p 169.38p 168.88p 135.25p 0
26/05/2015 168.75p 170.38p 167.63p 135.25p 0
22/05/2015 169.75p 170.75p 169.75p 135.25p 0
21/05/2015 170.50p 170.63p 169.75p 135.25p 0
20/05/2015 169.00p 170.63p 168.88p 135.25p 0
19/05/2015 169.00p 169.25p 168.63p 135.25p 0
18/05/2015 169.25p 169.88p 167.63p 135.25p 0
15/05/2015 172.00p 172.25p 167.63p 135.25p 0
14/05/2015 171.75p 172.00p 171.50p 135.25p 0
13/05/2015 173.00p 173.00p 171.75p 135.25p 0
12/05/2015 172.25p 172.75p 171.50p 135.25p 0
11/05/2015 173.00p 173.00p 171.38p 135.25p 0
08/05/2015 171.75p 173.00p 171.38p 135.25p 0
07/05/2015 176.38p 177.13p 170.63p 135.25p 0
06/05/2015 179.38p 179.63p 175.88p 135.25p 0
05/05/2015 179.88p 180.50p 176.13p 135.25p 0
01/05/2015 176.13p 176.13p 173.13p 135.25p 0
30/04/2015 177.13p 178.75p 174.13p 135.25p 0
29/04/2015 180.88p 182.75p 178.25p 135.25p 0
28/04/2015 182.13p 183.75p 181.38p 135.25p 0
27/04/2015 183.50p 183.88p 183.00p 135.25p 0
24/04/2015 182.88p 183.63p 182.75p 135.25p 0
23/04/2015 184.00p 184.25p 183.25p 135.25p 0
22/04/2015 184.00p 184.25p 182.88p 135.25p 0
21/04/2015 182.38p 183.63p 182.38p 135.25p 0
20/04/2015 182.63p 183.88p 182.63p 135.25p 0
17/04/2015 183.75p 185.50p 183.75p 135.25p 0
16/04/2015 186.50p 186.50p 184.88p 135.25p 0
15/04/2015 186.25p 187.63p 186.00p 135.25p 0
14/04/2015 187.75p 187.75p 186.25p 135.25p 0
13/04/2015 182.38p 187.88p 182.38p 135.25p 0
10/04/2015 182.38p 187.50p 182.38p 135.25p 0
09/04/2015 180.88p 184.25p 180.75p 135.25p 0
08/04/2015 181.88p 182.13p 179.75p 135.25p 0
07/04/2015 178.88p 181.25p 177.88p 135.25p 0
02/04/2015 178.88p 178.88p 177.88p 135.25p 0
01/04/2015 177.13p 178.50p 177.13p 135.25p 0
31/03/2015 173.00p 177.50p 173.00p 135.25p 0
30/03/2015 175.38p 176.50p 173.75p 135.25p 0
27/03/2015 171.00p 175.75p 170.50p 135.25p 0
26/03/2015 170.50p 172.13p 170.13p 135.25p 0
25/03/2015 171.00p 171.88p 169.88p 135.25p 0
24/03/2015 168.75p 169.88p 168.38p 135.25p 0
23/03/2015 168.00p 169.38p 167.13p 135.25p 0
20/03/2015 164.38p 169.88p 164.38p 135.25p 0
19/03/2015 164.13p 165.13p 164.13p 135.25p 0
18/03/2015 163.88p 164.13p 163.50p 135.25p 0
17/03/2015 164.13p 164.88p 163.50p 135.25p 0
16/03/2015 164.38p 164.88p 164.25p 135.25p 0
13/03/2015 167.00p 167.00p 164.55p 135.25p 8
12/03/2015 175.13p 175.13p 164.13p 135.25p 0
11/03/2015 162.88p 164.13p 162.38p 135.25p 0
10/03/2015 161.88p 162.75p 161.25p 135.25p 0
09/03/2015 162.88p 163.13p 161.13p 135.25p 0
06/03/2015 159.13p 163.00p 159.00p 135.25p 0
05/03/2015 157.00p 159.25p 157.00p 135.25p 0
04/03/2015 157.50p 158.75p 157.50p 135.25p 0
03/03/2015 156.00p 158.63p 156.00p 135.25p 0
02/03/2015 155.00p 156.75p 154.75p 135.25p 0
27/02/2015 151.00p 155.50p 151.00p 135.25p 0
26/02/2015 150.00p 152.38p 150.00p 135.25p 0
25/02/2015 150.00p 151.00p 149.88p 135.25p 0
24/02/2015 151.00p 151.50p 149.13p 135.25p 0
23/02/2015 151.25p 151.88p 150.63p 135.25p 0
20/02/2015 151.00p 151.38p 150.50p 135.25p 0
19/02/2015 145.88p 150.88p 145.75p 135.25p 0
18/02/2015 151.50p 151.88p 147.50p 135.25p 0
17/02/2015 153.00p 153.38p 151.38p 135.25p 0
16/02/2015 153.50p 153.88p 152.88p 135.25p 0
13/02/2015 153.25p 154.00p 153.13p 135.25p 0
12/02/2015 153.00p 155.50p 153.00p 135.25p 0
11/02/2015 152.00p 153.63p 152.00p 135.25p 0
10/02/2015 153.00p 153.38p 152.13p 135.25p 0
09/02/2015 153.50p 154.25p 151.25p 135.25p 0
06/02/2015 155.00p 156.25p 150.88p 135.25p 0
05/02/2015 158.88p 159.63p 155.50p 135.25p 0
04/02/2015 155.25p 162.13p 154.50p 135.25p 0
03/02/2015 154.00p 200.00p 154.00p 135.25p 0
02/02/2015 150.50p 154.88p 150.00p 135.25p 0
30/01/2015 147.88p 150.50p 147.13p 135.25p 0
29/01/2015 144.88p 147.75p 143.13p 135.25p 0
28/01/2015 142.13p 146.63p 141.75p 135.25p 0
27/01/2015 141.88p 142.13p 141.75p 135.25p 0
26/01/2015 141.50p 141.75p 141.38p 135.25p 0
23/01/2015 138.25p 142.00p 137.75p 135.25p 0
22/01/2015 138.00p 138.13p 137.38p 135.25p 0
21/01/2015 137.00p 138.63p 136.75p 135.25p 0
20/01/2015 136.50p 136.88p 136.50p 135.25p 0
19/01/2015 137.00p 137.00p 136.50p 135.25p 0
16/01/2015 137.00p 137.00p 136.13p 135.25p 0
15/01/2015 136.00p 136.88p 135.88p 135.25p 0
14/01/2015 136.50p 136.88p 136.50p 135.25p 0
13/01/2015 136.50p 136.88p 136.25p 135.25p 0
12/01/2015 137.00p 137.50p 135.88p 135.25p 0
09/01/2015 137.75p 137.75p 137.50p 135.25p 0
08/01/2015 134.00p 137.88p 134.00p 135.25p 0
07/01/2015 135.00p 135.63p 134.50p 135.25p 0
06/01/2015 134.50p 134.75p 133.75p 135.25p 0
05/01/2015 131.88p 134.00p 131.88p 135.25p 0
02/01/2015 131.63p 132.88p 131.63p 135.25p 0
31/12/2014 133.13p 134.00p 129.13p 135.25p 0
30/12/2014 131.88p 133.50p 131.88p 135.25p 0
29/12/2014 131.88p 133.75p 131.88p 135.25p 0
24/12/2014 132.38p 133.13p 130.63p 135.25p 0
23/12/2014 132.38p 133.38p 132.38p 135.25p 0
22/12/2014 131.88p 133.13p 131.88p 135.25p 0

*Close Price adjusted for both dividends and splits