Altarea SCA (0IRK) Share Price

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

Date Open High Low Close* Volume
07/03/2014 136.50p 139.25p 124.75p 137.63p 0
06/03/2014 138.75p 139.25p 124.75p 137.38p 0
05/03/2014 138.50p 139.25p 124.75p 138.50p 0
04/03/2014 137.00p 139.25p 124.75p 137.63p 0
03/03/2014 139.25p 139.25p 124.75p 136.88p 0
28/02/2014 138.00p 138.75p 124.75p 138.50p 0
27/02/2014 138.25p 138.38p 124.75p 137.88p 0
26/02/2014 138.00p 138.00p 124.75p 135.00p 0
25/02/2014 131.88p 136.25p 124.75p 135.75p 0
24/02/2014 131.38p 133.25p 124.75p 131.88p 0
21/02/2014 131.38p 133.25p 124.75p 131.88p 0
20/02/2014 129.88p 133.25p 124.75p 131.13p 0
19/02/2014 129.88p 133.25p 124.75p 129.88p 0
18/02/2014 130.38p 133.25p 124.75p 130.00p 0
17/02/2014 129.38p 133.25p 124.75p 130.50p 0
14/02/2014 129.88p 133.25p 124.75p 130.13p 0
13/02/2014 128.38p 133.25p 124.75p 129.75p 0
12/02/2014 128.13p 133.25p 124.75p 128.13p 0
11/02/2014 128.38p 133.25p 124.75p 128.38p 0
10/02/2014 127.88p 133.25p 124.75p 128.38p 0
07/02/2014 127.88p 133.25p 124.75p 127.88p 0
06/02/2014 127.88p 133.25p 124.75p 127.75p 0
05/02/2014 128.88p 133.25p 124.75p 127.75p 0
04/02/2014 129.88p 133.25p 124.75p 128.50p 0
03/02/2014 130.88p 133.25p 124.75p 130.38p 0
31/01/2014 129.13p 133.25p 124.75p 129.88p 0
30/01/2014 130.88p 133.25p 124.75p 130.13p 0
29/01/2014 130.88p 133.25p 124.75p 130.50p 0
28/01/2014 130.88p 133.25p 124.75p 130.50p 0
27/01/2014 131.88p 133.25p 124.75p 129.50p 0
24/01/2014 131.88p 133.25p 124.75p 129.50p 0
23/01/2014 131.63p 133.25p 124.75p 131.75p 0
22/01/2014 130.88p 131.63p 124.75p 130.88p 0
21/01/2014 131.38p 131.63p 124.75p 130.50p 0
20/01/2014 130.38p 131.63p 124.75p 130.63p 0
17/01/2014 129.88p 131.63p 124.75p 130.50p 0
16/01/2014 131.13p 131.38p 124.75p 130.38p 0
15/01/2014 128.88p 131.38p 124.75p 129.88p 0
14/01/2014 129.38p 130.00p 124.75p 128.88p 0
13/01/2014 129.88p 130.00p 124.75p 129.25p 0
10/01/2014 129.88p 130.00p 124.75p 129.50p 0
09/01/2014 129.63p 130.00p 124.75p 129.88p 0
08/01/2014 129.88p 130.00p 124.75p 129.50p 0
07/01/2014 127.88p 129.63p 124.75p 128.38p 0
06/01/2014 126.13p 128.88p 124.75p 128.00p 0
03/01/2014 125.13p 128.88p 124.75p 127.38p 0
02/01/2014 127.88p 128.88p 124.75p 126.88p 0
31/12/2013 127.88p 128.88p 124.75p 127.63p 0
30/12/2013 126.88p 128.13p 124.75p 128.13p 0
27/12/2013 124.75p 127.00p 124.75p 125.63p 0
24/12/2013 126.38p 127.00p 124.75p 125.63p 157
23/12/2013 126.38p 127.00p 124.88p 124.88p 157
20/12/2013 127.88p 131.38p 125.75p 127.13p 0
19/12/2013 126.88p 131.38p 125.75p 128.00p 0
18/12/2013 127.88p 131.38p 125.75p 127.50p 0
17/12/2013 128.88p 131.38p 125.75p 127.50p 0
16/12/2013 126.88p 131.38p 125.75p 128.50p 0
13/12/2013 128.88p 131.38p 125.75p 126.50p 0
12/12/2013 129.63p 131.38p 125.75p 128.50p 0
11/12/2013 128.88p 131.38p 125.75p 129.63p 0
10/12/2013 131.38p 131.38p 125.75p 129.50p 0
09/12/2013 129.88p 131.38p 125.75p 129.88p 0
06/12/2013 127.38p 131.38p 125.75p 128.63p 0
05/12/2013 127.63p 131.38p 125.75p 127.38p 0
04/12/2013 128.88p 131.38p 125.75p 127.13p 0
03/12/2013 129.88p 131.38p 125.75p 128.38p 0
02/12/2013 129.88p 131.38p 125.75p 129.88p 0
29/11/2013 127.88p 131.38p 125.75p 129.63p 0
28/11/2013 127.88p 131.38p 125.75p 127.63p 0
27/11/2013 129.88p 131.38p 125.75p 128.50p 0
26/11/2013 128.13p 131.38p 125.75p 129.50p 0
25/11/2013 127.38p 131.38p 125.75p 128.88p 0
22/11/2013 126.13p 131.38p 125.75p 127.25p 0
21/11/2013 125.88p 131.38p 125.75p 126.50p 0
20/11/2013 127.88p 131.38p 125.75p 126.13p 0
19/11/2013 128.88p 131.38p 126.43p 126.63p 0
18/11/2013 127.88p 131.38p 126.43p 127.88p 0
15/11/2013 128.88p 131.38p 126.43p 127.75p 0
14/11/2013 127.88p 131.38p 126.43p 128.25p 0
13/11/2013 129.13p 131.38p 126.43p 128.88p 0
12/11/2013 130.88p 131.38p 126.43p 129.50p 0
11/11/2013 129.38p 130.63p 126.43p 130.50p 0
08/11/2013 129.88p 129.88p 126.43p 128.50p 0
07/11/2013 128.88p 129.50p 126.43p 129.50p 84
06/11/2013 129.88p 129.88p 121.75p 129.38p 0
05/11/2013 129.88p 129.88p 121.75p 128.13p 0
04/11/2013 126.88p 129.88p 121.75p 129.13p 0
01/11/2013 125.38p 126.88p 121.75p 126.63p 0
31/10/2013 125.38p 126.88p 121.75p 125.88p 0
30/10/2013 126.13p 126.88p 121.75p 125.75p 0
29/10/2013 126.88p 126.88p 121.75p 126.13p 0
28/10/2013 125.13p 126.63p 121.75p 126.25p 0
25/10/2013 125.88p 125.88p 121.75p 124.75p 0
24/10/2013 124.50p 125.75p 121.75p 123.50p 0
23/10/2013 124.50p 125.13p 121.75p 123.75p 0
22/10/2013 125.13p 125.13p 121.75p 124.50p 0
21/10/2013 124.00p 124.75p 121.75p 124.75p 0
18/10/2013 124.00p 124.13p 121.75p 123.00p 0
17/10/2013 123.00p 124.13p 121.75p 123.25p 0
16/10/2013 122.50p 122.88p 122.00p 122.38p 0
15/10/2013 122.00p 122.75p 122.00p 122.75p 40
14/10/2013 123.50p 152.75p 105.75p 122.00p 0
11/10/2013 124.00p 152.75p 105.75p 122.25p 0
10/10/2013 122.75p 152.75p 105.75p 122.75p 0
09/10/2013 124.00p 152.75p 105.75p 122.88p 0
08/10/2013 122.75p 152.75p 105.75p 123.75p 0
07/10/2013 122.00p 152.75p 105.75p 122.63p 0
04/10/2013 121.00p 152.75p 105.75p 121.88p 0
03/10/2013 122.00p 152.75p 105.75p 121.63p 0
02/10/2013 122.00p 152.75p 105.75p 121.75p 0
01/10/2013 121.50p 152.75p 105.75p 121.00p 0
30/09/2013 120.00p 152.75p 105.75p 121.00p 0
27/09/2013 122.00p 152.75p 105.75p 120.25p 0
26/09/2013 121.75p 152.75p 105.75p 120.75p 0
25/09/2013 121.75p 152.75p 105.75p 121.00p 0
24/09/2013 122.00p 152.75p 105.75p 121.38p 0
23/09/2013 122.00p 152.75p 105.75p 122.00p 0
20/09/2013 122.00p 152.75p 105.75p 120.88p 0
19/09/2013 117.25p 152.75p 105.75p 121.50p 0
18/09/2013 122.00p 152.75p 105.75p 121.88p 0
17/09/2013 122.75p 152.75p 105.75p 122.38p 0
16/09/2013 122.75p 152.75p 105.75p 122.63p 0
13/09/2013 122.75p 152.75p 105.75p 122.63p 0
12/09/2013 122.50p 152.75p 105.75p 122.50p 0
11/09/2013 123.00p 152.75p 105.75p 122.50p 0
10/09/2013 123.00p 152.75p 105.75p 123.00p 0
09/09/2013 123.00p 152.75p 105.75p 123.00p 0
06/09/2013 122.00p 152.75p 105.75p 122.38p 0
05/09/2013 122.00p 152.75p 105.75p 122.38p 0
04/09/2013 120.00p 152.75p 105.75p 120.38p 0
03/09/2013 120.00p 152.75p 105.75p 119.38p 0
02/09/2013 119.50p 152.75p 105.75p 119.75p 0
30/08/2013 118.00p 152.75p 105.75p 118.25p 0
29/08/2013 117.25p 152.75p 105.75p 117.63p 0
28/08/2013 118.75p 152.75p 105.75p 117.75p 0
27/08/2013 118.88p 152.75p 105.75p 118.25p 0
23/08/2013 118.25p 152.75p 105.75p 118.13p 0
22/08/2013 119.00p 152.75p 105.75p 118.25p 0
21/08/2013 118.75p 152.75p 105.75p 119.00p 0
20/08/2013 118.25p 152.75p 105.75p 118.88p 0
19/08/2013 119.00p 152.75p 105.75p 118.88p 0
16/08/2013 119.00p 152.75p 105.75p 118.88p 0
15/08/2013 118.50p 152.75p 105.75p 118.88p 0
14/08/2013 119.00p 152.75p 105.75p 118.88p 0
13/08/2013 119.00p 152.75p 105.75p 118.88p 0
12/08/2013 119.00p 152.75p 105.75p 118.88p 0
09/08/2013 119.25p 152.75p 105.75p 118.63p 0
08/08/2013 121.75p 152.75p 105.75p 119.63p 0
07/08/2013 119.00p 152.75p 105.75p 119.00p 0
06/08/2013 119.00p 152.75p 105.75p 118.75p 0
05/08/2013 119.00p 152.75p 105.75p 118.63p 0
02/08/2013 119.50p 152.75p 105.75p 118.75p 0
01/08/2013 119.00p 152.75p 105.75p 118.75p 0
31/07/2013 116.38p 152.75p 105.75p 116.38p 0
30/07/2013 116.75p 152.75p 105.75p 116.75p 0
29/07/2013 117.00p 152.75p 105.75p 116.63p 0
26/07/2013 117.75p 152.75p 105.75p 117.75p 0
25/07/2013 117.00p 152.75p 105.75p 117.25p 0
24/07/2013 117.50p 152.75p 105.75p 117.25p 0
23/07/2013 118.00p 152.75p 105.75p 117.25p 0
22/07/2013 118.00p 152.75p 105.75p 118.25p 0
19/07/2013 118.00p 152.75p 105.75p 117.63p 0
18/07/2013 119.50p 152.75p 105.75p 118.00p 0
17/07/2013 119.00p 152.75p 105.75p 118.75p 0
16/07/2013 119.50p 152.75p 105.75p 118.50p 0
15/07/2013 120.00p 152.75p 105.75p 118.50p 0
12/07/2013 119.50p 152.75p 105.75p 118.50p 0
11/07/2013 120.00p 152.75p 105.75p 119.00p 0
10/07/2013 120.00p 152.75p 105.75p 119.63p 0
09/07/2013 121.75p 152.75p 105.75p 120.25p 0
08/07/2013 121.00p 152.75p 105.75p 120.75p 0
05/07/2013 112.38p 152.75p 105.75p 117.63p 0
04/07/2013 117.00p 152.75p 105.75p 111.13p 0
03/07/2013 125.38p 152.75p 119.63p 123.88p 0
02/07/2013 126.88p 152.75p 119.63p 125.75p 0
01/07/2013 125.13p 152.75p 119.63p 124.38p 0
28/06/2013 124.00p 152.75p 119.63p 124.00p 0
27/06/2013 122.00p 152.75p 119.63p 140.02p 0
26/06/2013 121.00p 152.75p 119.63p 121.50p 0
25/06/2013 120.00p 152.75p 120.00p 120.63p 0
24/06/2013 124.00p 152.75p 120.25p 120.50p 0
21/06/2013 124.13p 152.75p 123.88p 140.02p 0
20/06/2013 125.13p 152.75p 123.88p 124.75p 0
19/06/2013 124.50p 152.75p 123.88p 124.38p 0
18/06/2013 125.88p 152.75p 123.88p 140.02p 0
17/06/2013 125.13p 152.75p 123.88p 140.02p 0
14/06/2013 124.25p 152.75p 123.88p 124.50p 0
13/06/2013 126.00p 152.75p 123.88p 124.00p 0
12/06/2013 126.63p 152.75p 125.63p 126.25p 0
11/06/2013 127.25p 152.75p 126.38p 126.75p 0
10/06/2013 127.50p 152.75p 126.63p 127.25p 0
07/06/2013 127.38p 152.75p 126.63p 140.02p 0
06/06/2013 129.13p 152.75p 127.75p 140.02p 0
05/06/2013 131.75p 152.75p 128.88p 128.88p 0
04/06/2013 131.13p 152.75p 130.13p 130.13p 0
03/06/2013 132.38p 152.75p 130.50p 130.50p 0
31/05/2013 136.50p 152.75p 130.63p 130.63p 0
30/05/2013 138.25p 152.75p 132.13p 136.50p 0
29/05/2013 139.00p 152.75p 132.13p 137.50p 0
28/05/2013 139.75p 152.75p 132.13p 139.00p 0

*Close Price adjusted for both dividends and splits