Altarea SCA (0IRK) Share Price

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

Date Open High Low Close* Volume
24/05/2013 138.75p 152.75p 132.13p 140.02p 0
23/05/2013 140.50p 152.75p 132.13p 140.02p 0
22/05/2013 141.00p 152.75p 132.13p 140.02p 0
21/05/2013 140.50p 152.75p 132.13p 140.02p 0
20/05/2013 141.00p 152.75p 132.13p 140.02p 0
17/05/2013 140.50p 152.75p 132.13p 140.02p 0
16/05/2013 141.50p 152.75p 132.13p 140.02p 0
15/05/2013 139.75p 152.75p 132.13p 140.02p 0
14/05/2013 137.88p 152.75p 132.13p 139.25p 0
13/05/2013 140.00p 152.75p 132.13p 137.88p 0
10/05/2013 142.13p 152.75p 132.13p 140.00p 0
09/05/2013 143.00p 152.75p 132.13p 140.02p 0
08/05/2013 142.88p 152.75p 132.13p 140.02p 0
07/05/2013 141.63p 152.75p 132.13p 140.02p 0
03/05/2013 140.50p 152.75p 132.13p 140.02p 0
02/05/2013 140.75p 152.75p 132.13p 140.02p 0
01/05/2013 142.88p 152.75p 132.13p 140.02p 0
30/04/2013 142.88p 152.75p 132.13p 140.75p 0
29/04/2013 140.50p 152.75p 132.13p 143.13p 0
26/04/2013 133.00p 142.50p 132.13p 138.50p 0
25/04/2013 132.75p 142.50p 132.13p 132.75p 0
24/04/2013 132.75p 142.50p 132.13p 132.88p 0
23/04/2013 134.50p 142.50p 132.63p 132.75p 0
22/04/2013 137.38p 142.50p 134.75p 136.25p 0
19/04/2013 137.13p 142.50p 136.25p 137.13p 0
18/04/2013 137.00p 142.50p 136.25p 136.50p 0
17/04/2013 137.13p 142.50p 137.00p 137.25p 0
16/04/2013 138.63p 142.50p 138.00p 138.00p 0
15/04/2013 139.00p 142.50p 138.13p 138.50p 0
12/04/2013 139.00p 142.50p 138.13p 139.00p 0
11/04/2013 138.50p 142.50p 138.13p 138.38p 0
10/04/2013 138.75p 142.50p 138.13p 138.38p 0
09/04/2013 138.25p 142.50p 138.13p 138.88p 0
08/04/2013 138.50p 142.50p 138.13p 138.50p 0
05/04/2013 140.50p 142.50p 138.25p 138.25p 0
04/04/2013 142.13p 142.50p 139.75p 140.25p 0
03/04/2013 142.13p 142.50p 139.88p 142.00p 0
02/04/2013 142.25p 142.50p 139.88p 141.75p 0
28/03/2013 142.13p 142.50p 139.88p 142.50p 0
27/03/2013 139.88p 142.50p 139.88p 142.13p 0
26/03/2013 141.00p 141.00p 139.88p 139.88p 853
25/03/2013 140.25p 141.75p 116.50p 140.75p 0
22/03/2013 139.50p 140.63p 116.50p 139.88p 0
21/03/2013 139.75p 139.88p 116.50p 139.63p 0
20/03/2013 138.25p 139.25p 116.50p 139.25p 0
19/03/2013 138.13p 138.75p 116.50p 138.00p 0
18/03/2013 136.50p 138.38p 116.50p 138.25p 0
15/03/2013 130.25p 134.25p 116.50p 134.00p 0
14/03/2013 129.88p 131.63p 116.50p 130.38p 0
13/03/2013 129.00p 131.63p 116.50p 129.88p 0
12/03/2013 128.50p 131.63p 116.50p 129.13p 0
11/03/2013 128.88p 131.63p 116.50p 128.75p 0
08/03/2013 127.88p 131.63p 116.50p 128.13p 0
07/03/2013 128.88p 131.63p 116.50p 127.63p 0
06/03/2013 129.38p 131.63p 116.50p 128.75p 0
05/03/2013 127.88p 131.63p 116.50p 129.38p 0
04/03/2013 126.50p 128.88p 116.50p 127.88p 0
01/03/2013 123.75p 126.50p 116.50p 126.13p 0
28/02/2013 123.25p 124.75p 116.50p 123.75p 0
27/02/2013 123.13p 124.75p 116.50p 123.25p 0
26/02/2013 123.00p 124.75p 116.50p 122.88p 0
25/02/2013 120.00p 124.75p 116.50p 122.00p 0
22/02/2013 119.50p 124.75p 116.50p 119.63p 0
21/02/2013 122.00p 124.75p 116.50p 119.75p 0
20/02/2013 123.50p 124.75p 116.50p 121.75p 0
19/02/2013 120.75p 122.00p 116.50p 122.00p 0
18/02/2013 119.88p 120.75p 116.50p 120.63p 0
15/02/2013 119.50p 120.13p 116.50p 119.88p 0
14/02/2013 119.38p 120.13p 116.50p 119.50p 0
13/02/2013 119.25p 120.13p 116.50p 119.25p 0
12/02/2013 119.13p 120.13p 116.50p 119.13p 0
11/02/2013 118.88p 120.13p 116.50p 119.25p 0
08/02/2013 118.88p 120.13p 116.50p 118.88p 0
07/02/2013 119.00p 120.13p 116.50p 118.88p 0
06/02/2013 119.50p 120.13p 116.50p 119.13p 0
05/02/2013 119.25p 120.13p 116.50p 119.00p 0
04/02/2013 119.25p 120.13p 116.50p 119.00p 0
01/02/2013 118.00p 119.00p 116.50p 118.38p 0
31/01/2013 118.50p 119.00p 116.50p 117.38p 0
30/01/2013 118.75p 118.75p 116.50p 118.00p 0
29/01/2013 118.38p 118.75p 116.50p 118.75p 0
28/01/2013 117.13p 118.25p 116.50p 118.25p 0
25/01/2013 116.88p 118.25p 116.50p 117.00p 0
24/01/2013 117.00p 118.25p 116.50p 117.00p 0
23/01/2013 116.88p 118.25p 116.50p 116.88p 0
22/01/2013 117.25p 118.25p 116.50p 117.00p 0
21/01/2013 117.13p 118.25p 116.50p 116.88p 0
18/01/2013 117.25p 118.25p 116.63p 116.75p 0
17/01/2013 117.75p 118.25p 117.00p 117.25p 0
16/01/2013 117.75p 118.25p 117.00p 117.63p 0
15/01/2013 117.38p 117.88p 117.00p 117.75p 0
14/01/2013 117.25p 117.25p 117.00p 117.13p 0
11/01/2013 117.25p 117.38p 114.50p 116.63p 0
10/01/2013 117.25p 117.38p 114.50p 117.00p 0
09/01/2013 117.00p 117.25p 114.50p 117.25p 0
08/01/2013 117.00p 117.13p 114.50p 117.00p 0
07/01/2013 116.75p 117.00p 114.50p 117.00p 0
04/01/2013 116.88p 117.00p 114.50p 116.50p 0
03/01/2013 116.38p 117.00p 114.50p 116.38p 0
02/01/2013 116.75p 117.00p 114.50p 115.88p 0
31/12/2012 116.63p 117.00p 114.50p 116.88p 0
28/12/2012 116.88p 117.00p 114.50p 116.63p 0
27/12/2012 116.75p 117.00p 114.50p 116.38p 0
24/12/2012 116.38p 117.00p 114.50p 116.75p 0
21/12/2012 114.88p 117.00p 114.50p 115.63p 0
20/12/2012 115.63p 117.00p 114.50p 114.75p 0
19/12/2012 115.13p 117.00p 114.50p 115.13p 0
18/12/2012 115.38p 117.00p 114.50p 114.88p 0
17/12/2012 114.88p 117.00p 114.50p 114.50p 0
14/12/2012 115.25p 117.00p 114.63p 114.63p 0
13/12/2012 114.88p 116.63p 113.25p 115.13p 0
12/12/2012 114.88p 116.63p 113.25p 114.75p 0
11/12/2012 114.38p 116.63p 113.25p 114.38p 0
10/12/2012 114.13p 116.63p 113.25p 114.25p 0
07/12/2012 114.38p 116.63p 113.25p 114.13p 0
06/12/2012 115.25p 116.63p 113.25p 114.63p 0
05/12/2012 115.63p 116.63p 113.25p 115.38p 0
04/12/2012 114.88p 116.63p 113.25p 115.38p 0
03/12/2012 114.38p 116.63p 113.25p 114.88p 0
30/11/2012 115.63p 116.63p 113.75p 114.38p 0
29/11/2012 114.13p 116.63p 113.75p 114.63p 0
28/11/2012 114.38p 116.63p 113.75p 113.75p 0
27/11/2012 114.63p 116.63p 114.50p 114.63p 0
26/11/2012 114.50p 116.63p 114.50p 114.63p 0
23/11/2012 114.75p 116.63p 114.63p 114.88p 0
22/11/2012 115.38p 116.63p 114.63p 114.75p 0
21/11/2012 114.75p 116.63p 114.63p 115.25p 0
20/11/2012 115.25p 116.63p 114.63p 115.00p 0
19/11/2012 116.00p 116.63p 114.63p 115.25p 0
16/11/2012 116.25p 116.63p 114.63p 115.75p 0
15/11/2012 116.13p 116.63p 114.63p 115.38p 0
14/11/2012 116.63p 116.63p 114.63p 115.88p 0
13/11/2012 116.38p 116.63p 114.63p 116.63p 0
12/11/2012 116.00p 116.63p 114.63p 116.38p 0
09/11/2012 115.13p 116.63p 114.63p 115.13p 0
08/11/2012 116.25p 116.63p 114.63p 115.13p 0
07/11/2012 116.25p 116.25p 116.25p 116.25p 0

*Close Price adjusted for both dividends and splits