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 |
|---|---|---|---|---|---|
| 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