Altarea SCA (0IRK) Share Price

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

Date Open High Low Close* Volume
19/12/2014 131.88p 133.38p 131.88p 135.25p 0
18/12/2014 132.13p 134.63p 132.13p 135.25p 0
17/12/2014 134.50p 135.00p 132.38p 135.25p 0
16/12/2014 134.50p 136.25p 134.25p 135.25p 0
15/12/2014 134.50p 135.25p 134.50p 135.25p 0
12/12/2014 135.50p 135.50p 135.00p 135.25p 404
11/12/2014 136.00p 136.00p 135.13p 135.25p 0
10/12/2014 135.25p 135.50p 135.25p 135.25p 0
09/12/2014 135.00p 135.38p 135.00p 135.25p 0
08/12/2014 136.00p 136.00p 135.00p 135.25p 78
05/12/2014 135.00p 135.25p 134.88p 135.25p 0
04/12/2014 135.00p 136.63p 135.00p 135.25p 0
03/12/2014 135.00p 135.50p 135.00p 135.25p 0
02/12/2014 135.00p 135.38p 134.00p 135.25p 0
01/12/2014 134.50p 134.50p 133.25p 135.25p 0
28/11/2014 132.63p 133.25p 132.38p 135.25p 0
27/11/2014 131.88p 132.38p 131.75p 135.25p 0
26/11/2014 131.88p 132.00p 131.75p 135.25p 0
25/11/2014 132.88p 133.13p 131.63p 135.25p 0
24/11/2014 132.88p 132.88p 132.25p 135.25p 0
21/11/2014 132.38p 132.38p 131.63p 135.25p 0
20/11/2014 132.88p 132.88p 131.63p 135.25p 0
19/11/2014 133.50p 133.63p 132.13p 135.25p 0
18/11/2014 132.88p 132.88p 132.50p 135.25p 0
17/11/2014 132.88p 133.00p 132.25p 135.25p 0
14/11/2014 132.88p 132.88p 131.38p 135.25p 0
13/11/2014 132.88p 133.13p 132.13p 135.25p 0
12/11/2014 131.38p 133.00p 131.38p 135.25p 11
11/11/2014 134.00p 134.00p 132.00p 135.25p 0
10/11/2014 133.50p 133.88p 132.50p 135.25p 0
07/11/2014 133.50p 133.88p 133.13p 135.25p 0
06/11/2014 132.88p 133.50p 132.75p 135.25p 0
05/11/2014 133.50p 133.63p 132.75p 135.25p 0
04/11/2014 132.88p 133.25p 132.50p 135.25p 0
03/11/2014 132.88p 133.50p 132.63p 135.25p 0
31/10/2014 131.88p 133.75p 131.88p 135.25p 0
30/10/2014 134.00p 134.00p 132.50p 135.25p 0
29/10/2014 132.88p 133.50p 132.88p 135.25p 0
28/10/2014 134.00p 134.25p 133.38p 135.25p 0
27/10/2014 135.00p 135.38p 133.75p 135.25p 0
24/10/2014 135.00p 135.00p 133.50p 135.25p 0
23/10/2014 132.88p 133.75p 132.50p 135.25p 0
22/10/2014 131.38p 132.75p 130.50p 135.25p 0
21/10/2014 129.88p 130.75p 129.63p 135.25p 0
20/10/2014 129.88p 130.00p 129.13p 135.25p 0
17/10/2014 128.38p 129.13p 128.38p 135.25p 0
16/10/2014 128.88p 129.38p 128.63p 135.25p 0
15/10/2014 129.88p 130.13p 129.38p 135.25p 0
14/10/2014 130.88p 130.88p 129.50p 135.25p 0
13/10/2014 129.13p 130.50p 129.13p 135.25p 0
10/10/2014 130.88p 131.25p 129.00p 135.25p 0
09/10/2014 129.13p 130.75p 129.13p 135.25p 0
08/10/2014 129.88p 131.13p 128.75p 135.25p 0
07/10/2014 131.88p 132.63p 129.63p 135.25p 0
06/10/2014 131.88p 134.00p 131.88p 135.25p 0
03/10/2014 130.88p 132.63p 130.88p 135.25p 0
02/10/2014 135.00p 135.00p 132.13p 135.25p 0
01/10/2014 133.50p 134.63p 132.13p 135.25p 0
30/09/2014 131.38p 132.13p 130.63p 135.25p 0
29/09/2014 130.13p 131.25p 129.63p 135.25p 0
26/09/2014 129.88p 130.13p 127.88p 135.25p 0
25/09/2014 127.38p 129.13p 127.38p 135.25p 0
24/09/2014 130.88p 130.88p 127.75p 135.25p 0
23/09/2014 127.38p 129.38p 127.25p 135.25p 0
22/09/2014 127.88p 128.38p 127.13p 135.25p 0
19/09/2014 131.88p 132.38p 126.38p 135.25p 0
18/09/2014 131.88p 132.38p 131.13p 135.25p 0
17/09/2014 135.00p 135.50p 131.25p 135.25p 0
16/09/2014 136.00p 136.50p 134.13p 135.25p 0
15/09/2014 138.00p 138.75p 136.13p 135.25p 0
12/09/2014 136.25p 138.75p 136.25p 135.25p 0
11/09/2014 136.00p 137.13p 136.00p 135.25p 0
10/09/2014 138.00p 138.00p 137.00p 135.25p 0
09/09/2014 137.00p 138.00p 136.75p 135.25p 0
08/09/2014 136.25p 137.75p 136.25p 135.25p 0
05/09/2014 137.00p 138.50p 136.25p 135.25p 0
04/09/2014 138.75p 139.38p 138.13p 135.25p 0
03/09/2014 138.50p 139.63p 138.50p 135.25p 0
02/09/2014 139.00p 139.75p 139.00p 135.25p 0
01/09/2014 139.00p 139.38p 138.75p 135.25p 0
29/08/2014 139.75p 140.00p 138.88p 135.25p 0
28/08/2014 139.75p 139.75p 138.88p 135.25p 0
27/08/2014 140.00p 140.00p 138.00p 135.25p 0
26/08/2014 138.25p 139.88p 137.63p 135.25p 0
22/08/2014 137.75p 138.38p 137.13p 135.25p 0
21/08/2014 136.50p 137.63p 136.50p 135.25p 0
20/08/2014 138.00p 138.25p 137.50p 135.25p 0
19/08/2014 138.50p 138.50p 137.50p 135.25p 0
18/08/2014 138.50p 139.00p 138.25p 135.25p 0
15/08/2014 139.00p 139.38p 138.50p 135.25p 0
14/08/2014 139.75p 140.00p 138.88p 135.25p 0
13/08/2014 140.00p 140.00p 138.00p 135.25p 0
12/08/2014 138.00p 138.13p 137.00p 135.25p 0
11/08/2014 137.75p 137.75p 135.88p 135.25p 0
08/08/2014 137.00p 138.00p 135.25p 135.25p 0
07/08/2014 134.75p 135.75p 134.63p 135.25p 0
06/08/2014 137.00p 141.00p 127.88p 135.25p 0
05/08/2014 134.25p 141.00p 127.88p 135.25p 0
04/08/2014 136.50p 141.00p 127.88p 135.25p 0
01/08/2014 137.00p 141.00p 127.88p 135.25p 0
31/07/2014 138.75p 141.00p 127.88p 135.25p 0
30/07/2014 138.50p 141.00p 127.88p 135.25p 0
29/07/2014 138.00p 141.00p 127.88p 135.25p 0
28/07/2014 138.00p 141.00p 127.88p 135.25p 0
25/07/2014 139.00p 141.00p 127.88p 135.25p 0
24/07/2014 138.75p 141.00p 127.88p 135.25p 0
23/07/2014 139.00p 141.00p 127.88p 135.25p 0
22/07/2014 139.00p 141.00p 127.88p 135.25p 0
21/07/2014 137.75p 141.00p 127.88p 135.25p 0
18/07/2014 139.50p 141.00p 127.88p 135.25p 0
17/07/2014 139.50p 141.00p 127.88p 135.25p 0
16/07/2014 138.00p 141.00p 127.88p 135.25p 0
15/07/2014 139.50p 141.00p 127.88p 135.25p 0
14/07/2014 138.00p 141.00p 127.88p 135.25p 0
11/07/2014 139.00p 141.00p 127.88p 135.25p 0
10/07/2014 141.00p 141.00p 127.88p 135.25p 0
09/07/2014 138.75p 140.13p 127.88p 135.25p 0
08/07/2014 138.00p 140.13p 127.88p 135.25p 0
07/07/2014 138.00p 140.13p 127.88p 135.25p 0
04/07/2014 138.00p 140.13p 127.88p 135.25p 0
03/07/2014 139.50p 140.13p 127.88p 135.25p 0
02/07/2014 140.00p 140.13p 127.88p 135.25p 0
01/07/2014 138.50p 139.75p 127.88p 135.25p 0
30/06/2014 135.25p 139.75p 127.88p 135.25p 0
27/06/2014 137.00p 139.13p 127.88p 135.25p 0
26/06/2014 136.50p 138.75p 127.88p 135.25p 0
25/06/2014 138.00p 138.75p 127.88p 135.25p 0
24/06/2014 136.50p 138.75p 127.88p 135.25p 0
23/06/2014 137.50p 138.13p 127.88p 135.25p 0
20/06/2014 136.00p 138.13p 127.88p 135.25p 0
19/06/2014 136.00p 136.25p 127.88p 135.25p 0
18/06/2014 133.50p 135.75p 127.88p 135.25p 0
17/06/2014 133.50p 135.75p 127.88p 135.25p 0
16/06/2014 133.50p 135.75p 127.88p 135.25p 0
13/06/2014 134.75p 135.75p 127.88p 135.25p 0
12/06/2014 134.88p 135.75p 127.88p 135.25p 0
11/06/2014 135.00p 135.75p 127.88p 135.25p 0
10/06/2014 135.75p 135.75p 127.88p 135.25p 0
09/06/2014 132.88p 135.25p 127.88p 135.25p 0
06/06/2014 130.38p 135.25p 127.88p 135.25p 0
05/06/2014 130.88p 135.25p 127.88p 135.25p 0
04/06/2014 129.88p 135.25p 127.88p 135.25p 0
03/06/2014 127.88p 133.58p 127.88p 135.25p 0
02/06/2014 128.88p 136.75p 122.00p 135.25p 0
30/05/2014 129.38p 136.75p 122.00p 135.25p 0
29/05/2014 129.38p 136.75p 122.00p 135.25p 0
28/05/2014 129.13p 136.75p 122.00p 135.25p 0
27/05/2014 127.88p 136.75p 122.00p 135.25p 0
23/05/2014 125.88p 136.75p 122.00p 135.25p 0
22/05/2014 125.88p 136.75p 122.00p 135.25p 0
21/05/2014 128.88p 136.75p 122.00p 135.25p 0
20/05/2014 125.88p 136.75p 122.00p 135.25p 0
19/05/2014 126.88p 136.75p 122.00p 135.25p 0
16/05/2014 122.00p 136.75p 122.00p 135.25p 0
15/05/2014 135.50p 136.75p 128.38p 135.25p 0
14/05/2014 133.50p 136.75p 128.38p 135.25p 0
13/05/2014 131.88p 136.75p 128.38p 132.63p 0
12/05/2014 132.88p 136.75p 128.38p 132.13p 0
09/05/2014 131.38p 136.75p 128.38p 131.88p 0
08/05/2014 131.38p 136.75p 128.38p 131.13p 0
07/05/2014 130.88p 136.75p 128.38p 130.38p 0
06/05/2014 132.88p 136.75p 131.38p 132.13p 0
02/05/2014 136.25p 136.75p 132.25p 134.25p 0
01/05/2014 134.50p 136.75p 133.58p 134.25p 0
30/04/2014 134.75p 136.75p 133.58p 134.25p 0
29/04/2014 136.50p 136.75p 133.58p 134.25p 0
28/04/2014 135.00p 136.25p 133.58p 134.25p 0
25/04/2014 135.00p 135.00p 133.58p 134.25p 96
24/04/2014 133.50p 139.25p 124.75p 133.75p 0
23/04/2014 130.88p 139.25p 124.75p 132.63p 0
22/04/2014 130.63p 139.25p 124.75p 130.88p 0
17/04/2014 128.13p 139.25p 124.75p 129.63p 0
16/04/2014 126.63p 139.25p 124.75p 128.63p 0
15/04/2014 126.88p 139.25p 124.75p 127.88p 0
14/04/2014 127.38p 139.25p 124.75p 127.88p 0
11/04/2014 129.13p 139.25p 124.75p 128.13p 0
10/04/2014 131.13p 139.25p 124.75p 130.13p 0
09/04/2014 129.88p 139.25p 124.75p 129.88p 0
08/04/2014 130.88p 139.25p 124.75p 130.63p 0
07/04/2014 130.38p 139.25p 124.75p 130.50p 0
04/04/2014 130.88p 139.25p 124.75p 130.88p 0
03/04/2014 131.88p 139.25p 124.75p 131.38p 0
02/04/2014 131.13p 139.25p 124.75p 131.75p 0
01/04/2014 131.88p 139.25p 124.75p 131.50p 0
31/03/2014 131.13p 139.25p 124.75p 131.13p 0
28/03/2014 130.88p 139.25p 124.75p 131.25p 0
27/03/2014 130.38p 139.25p 124.75p 131.38p 0
26/03/2014 130.13p 139.25p 124.75p 131.38p 0
25/03/2014 130.88p 139.25p 124.75p 130.88p 0
24/03/2014 130.88p 139.25p 124.75p 131.13p 0
21/03/2014 131.88p 139.25p 124.75p 131.50p 0
20/03/2014 131.13p 139.25p 124.75p 131.50p 0
19/03/2014 131.88p 139.25p 124.75p 131.88p 0
18/03/2014 134.00p 139.25p 124.75p 132.88p 0
17/03/2014 136.50p 139.25p 124.75p 134.25p 0
14/03/2014 135.00p 139.25p 124.75p 135.75p 0
13/03/2014 136.00p 139.25p 124.75p 136.00p 0
12/03/2014 136.00p 139.25p 124.75p 135.13p 0
11/03/2014 136.00p 139.25p 124.75p 134.50p 0
10/03/2014 136.00p 139.25p 124.75p 136.50p 0

*Close Price adjusted for both dividends and splits