Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
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