SGRO.L
SEGRO Plc
13:26:33
738 £
0.0000 (%0.00)
Previous Close: 744.2
Day Low₺734.6
Day High₺743
SGRO.L: SEGRO Plc Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 441.4041
CLOSE 441.6754
Low
LOW 367.12
High
HIGH 535.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1996 | 418.75 | 418.75 | 418.75 | 418.75 |
| 01/02/1996 | 420.66 | 428.31 | 418.75 | 428.31 |
| 01/03/1996 | 434.04 | 434.04 | 428.31 | 430.22 |
| 01/04/1996 | 428.31 | 428.31 | 422.57 | 422.57 |
| 01/05/1996 | 420.66 | 426.39 | 420.66 | 426.39 |
| 01/08/1996 | 426.39 | 426.39 | 422.57 | 422.57 |
| 01/09/1996 | 422.57 | 422.57 | 416.83 | 416.83 |
| 01/10/1996 | 414.92 | 416.83 | 414.92 | 416.83 |
| 01/11/1996 | 413.01 | 414.92 | 409.18 | 409.18 |
| 01/12/1996 | 409.18 | 409.18 | 409.18 | 409.18 |
| 01/15/1996 | 407.27 | 407.27 | 407.27 | 407.27 |
| 01/16/1996 | 407.27 | 407.27 | 405.36 | 405.36 |
| 01/17/1996 | 405.36 | 405.36 | 403.45 | 403.45 |
| 01/18/1996 | 401.54 | 401.54 | 399.62 | 399.62 |
| 01/19/1996 | 399.62 | 399.62 | 397.71 | 399.62 |
| 01/22/1996 | 399.62 | 399.62 | 397.71 | 399.62 |
| 01/23/1996 | 399.62 | 403.45 | 399.62 | 403.45 |
| 01/24/1996 | 405.36 | 407.27 | 405.36 | 407.27 |
| 01/25/1996 | 409.18 | 409.18 | 409.18 | 409.18 |
| 01/26/1996 | 409.18 | 409.18 | 409.18 | 409.18 |
| 01/29/1996 | 409.18 | 409.18 | 405.36 | 405.36 |
| 01/30/1996 | 405.36 | 411.1 | 405.36 | 411.1 |
| 01/31/1996 | 411.1 | 411.1 | 411.1 | 411.1 |
| 02/01/1996 | 411.1 | 411.1 | 409.18 | 411.1 |
| 02/02/1996 | 411.1 | 411.1 | 411.1 | 411.1 |
| 02/05/1996 | 409.18 | 409.18 | 405.36 | 405.36 |
| 02/06/1996 | 409.18 | 409.18 | 407.27 | 407.27 |
| 02/07/1996 | 409.18 | 409.18 | 409.18 | 409.18 |
| 02/08/1996 | 409.18 | 409.18 | 405.36 | 405.36 |
| 02/09/1996 | 407.27 | 407.27 | 405.36 | 405.36 |
| 02/12/1996 | 405.36 | 405.36 | 403.45 | 403.45 |
| 02/13/1996 | 405.36 | 405.36 | 405.36 | 405.36 |
| 02/14/1996 | 405.36 | 405.36 | 405.36 | 405.36 |
| 02/15/1996 | 407.27 | 414.92 | 407.27 | 413.01 |
| 02/16/1996 | 413.01 | 413.01 | 413.01 | 413.01 |
| 02/19/1996 | 411.1 | 411.1 | 409.18 | 409.18 |
| 02/20/1996 | 409.18 | 409.18 | 409.18 | 409.18 |
| 02/21/1996 | 409.18 | 409.18 | 405.36 | 405.36 |
| 02/22/1996 | 405.36 | 405.36 | 403.45 | 405.36 |
| 02/23/1996 | 405.36 | 405.36 | 403.45 | 403.45 |
| 02/26/1996 | 403.45 | 403.45 | 401.54 | 401.54 |
| 02/27/1996 | 399.62 | 403.45 | 399.62 | 403.45 |
| 02/28/1996 | 403.45 | 403.45 | 403.45 | 403.45 |
| 02/29/1996 | 403.45 | 403.45 | 401.54 | 403.45 |
| 03/01/1996 | 401.54 | 401.54 | 399.62 | 399.62 |
| 03/04/1996 | 399.62 | 401.54 | 399.62 | 401.54 |
| 03/05/1996 | 403.45 | 405.36 | 403.45 | 403.45 |
| 03/06/1996 | 403.45 | 403.45 | 401.54 | 401.54 |
| 03/07/1996 | 401.54 | 401.54 | 399.62 | 399.62 |
| 03/08/1996 | 399.62 | 399.62 | 391.98 | 393.89 |
| 03/11/1996 | 393.89 | 393.89 | 390.06 | 390.06 |
| 03/12/1996 | 390.06 | 390.06 | 386.24 | 386.24 |
| 03/13/1996 | 386.24 | 386.24 | 378.59 | 378.59 |
| 03/14/1996 | 376.68 | 376.68 | 372.86 | 372.86 |
| 03/15/1996 | 372.86 | 372.86 | 367.12 | 367.12 |
| 03/18/1996 | 370.94 | 380.5 | 370.94 | 380.5 |
| 03/19/1996 | 384.33 | 384.33 | 382.42 | 382.42 |
| 03/20/1996 | 382.42 | 382.42 | 382.42 | 382.42 |
| 03/21/1996 | 382.42 | 384.33 | 380.5 | 382.42 |
| 03/22/1996 | 384.33 | 386.24 | 384.33 | 386.24 |
| 03/25/1996 | 386.24 | 390.06 | 386.24 | 390.06 |
| 03/26/1996 | 390.06 | 399.62 | 390.06 | 397.71 |
| 03/27/1996 | 391.98 | 395.8 | 391.98 | 393.89 |
| 03/28/1996 | 405.36 | 409.18 | 405.36 | 407.27 |
| 03/29/1996 | 409.18 | 409.18 | 401.54 | 405.36 |
| 04/01/1996 | 405.36 | 405.36 | 403.45 | 403.45 |
| 04/02/1996 | 401.54 | 401.54 | 401.54 | 401.54 |
| 04/03/1996 | 401.54 | 405.36 | 401.54 | 405.36 |
| 04/04/1996 | 405.36 | 411.1 | 405.36 | 411.1 |
| 04/08/1996 | 411.1 | 411.1 | 411.1 | 411.1 |
| 04/09/1996 | 409.18 | 411.1 | 409.18 | 411.1 |
| 04/10/1996 | 411.1 | 413.01 | 411.1 | 413.01 |
| 04/11/1996 | 411.1 | 414.92 | 411.1 | 414.92 |
| 04/12/1996 | 414.92 | 414.92 | 414.92 | 414.92 |
| 04/15/1996 | 418.75 | 418.75 | 414.92 | 414.92 |
| 04/16/1996 | 414.92 | 424.48 | 414.92 | 424.48 |
| 04/17/1996 | 422.57 | 422.57 | 418.75 | 418.75 |
| 04/18/1996 | 414.92 | 428.31 | 414.92 | 428.31 |
| 04/19/1996 | 428.31 | 430.22 | 424.48 | 430.22 |
| 04/22/1996 | 424.48 | 424.48 | 422.57 | 422.57 |
| 04/23/1996 | 422.57 | 424.48 | 422.57 | 424.48 |
| 04/24/1996 | 428.31 | 449.34 | 420.66 | 449.34 |
| 04/25/1996 | 449.34 | 456.99 | 449.34 | 453.16 |
| 04/26/1996 | 455.07 | 455.07 | 445.51 | 453.16 |
| 04/29/1996 | 453.16 | 455.07 | 451.25 | 455.07 |
| 04/30/1996 | 456.99 | 456.99 | 455.07 | 456.99 |
| 05/01/1996 | 458.9 | 458.9 | 456.99 | 456.99 |
| 05/02/1996 | 456.99 | 456.99 | 449.34 | 449.34 |
| 05/03/1996 | 443.6 | 443.6 | 424.48 | 424.48 |
| 05/06/1996 | 424.48 | 424.48 | 424.48 | 424.48 |
| 05/07/1996 | 424.48 | 434.04 | 424.48 | 432.13 |
| 05/08/1996 | 432.13 | 434.04 | 432.13 | 434.04 |
| 05/09/1996 | 437.87 | 443.6 | 437.87 | 443.6 |
| 05/10/1996 | 443.6 | 443.6 | 441.69 | 441.69 |
| 05/13/1996 | 441.69 | 441.69 | 437.87 | 437.87 |
| 05/14/1996 | 437.87 | 437.87 | 434.04 | 434.04 |
| 05/15/1996 | 435.95 | 435.95 | 435.95 | 435.95 |
| 05/16/1996 | 435.95 | 435.95 | 428.31 | 428.31 |
| 05/17/1996 | 428.31 | 428.31 | 428.31 | 428.31 |
| 05/20/1996 | 428.31 | 428.31 | 428.31 | 428.31 |
| 05/21/1996 | 428.31 | 428.31 | 424.48 | 424.48 |
| 05/22/1996 | 424.48 | 424.48 | 424.48 | 424.48 |
| 05/23/1996 | 424.48 | 424.48 | 418.75 | 418.75 |
| 05/24/1996 | 416.83 | 416.83 | 414.92 | 414.92 |
| 05/27/1996 | 414.92 | 414.92 | 414.92 | 414.92 |
| 05/28/1996 | 414.92 | 414.92 | 411.1 | 411.1 |
| 05/29/1996 | 411.1 | 411.1 | 409.18 | 409.18 |
| 05/30/1996 | 409.18 | 413.01 | 409.18 | 413.01 |
| 05/31/1996 | 413.01 | 416.83 | 413.01 | 416.83 |
| 06/03/1996 | 416.83 | 422.57 | 416.83 | 422.57 |
| 06/04/1996 | 422.57 | 422.57 | 418.75 | 420.66 |
| 06/05/1996 | 418.75 | 420.66 | 418.75 | 420.66 |
| 06/06/1996 | 424.48 | 424.48 | 424.48 | 424.48 |
| 06/07/1996 | 422.57 | 422.57 | 418.75 | 418.75 |
| 06/10/1996 | 416.83 | 420.66 | 416.83 | 418.75 |
| 06/11/1996 | 418.75 | 420.66 | 416.83 | 416.83 |
| 06/12/1996 | 416.83 | 420.66 | 416.83 | 416.83 |
| 06/13/1996 | 418.75 | 420.66 | 414.92 | 414.92 |
| 06/14/1996 | 414.92 | 416.83 | 414.92 | 414.92 |
| 06/17/1996 | 414.92 | 416.83 | 414.92 | 416.83 |
| 06/18/1996 | 416.83 | 416.83 | 414.92 | 414.92 |
| 06/19/1996 | 411.1 | 416.83 | 411.1 | 414.92 |
| 06/20/1996 | 416.83 | 424.48 | 416.83 | 418.75 |
| 06/21/1996 | 420.66 | 426.39 | 418.75 | 426.39 |
| 06/24/1996 | 422.57 | 430.22 | 420.66 | 424.48 |
| 06/25/1996 | 424.48 | 424.48 | 414.92 | 414.92 |
| 06/26/1996 | 411.1 | 416.83 | 405.36 | 416.83 |
| 06/27/1996 | 416.83 | 420.66 | 414.92 | 420.66 |
| 06/28/1996 | 414.92 | 418.75 | 414.92 | 416.83 |
| 07/01/1996 | 418.75 | 426.39 | 416.83 | 426.39 |
| 07/02/1996 | 434.04 | 435.95 | 434.04 | 434.04 |
| 07/03/1996 | 434.04 | 434.04 | 430.22 | 430.22 |
| 07/04/1996 | 426.39 | 428.31 | 424.48 | 424.48 |
| 07/05/1996 | 424.48 | 424.48 | 416.83 | 416.83 |
| 07/08/1996 | 416.83 | 418.75 | 414.92 | 414.92 |
| 07/09/1996 | 416.83 | 418.75 | 416.83 | 416.83 |
| 07/10/1996 | 416.83 | 422.57 | 416.83 | 416.83 |
| 07/11/1996 | 414.92 | 428.31 | 411.1 | 424.48 |
| 07/12/1996 | 422.57 | 422.57 | 418.75 | 418.75 |
| 07/15/1996 | 418.75 | 418.75 | 413.01 | 413.01 |
| 07/16/1996 | 403.45 | 405.36 | 401.54 | 405.36 |
| 07/17/1996 | 405.36 | 411.1 | 405.36 | 409.18 |
| 07/18/1996 | 407.27 | 409.18 | 405.36 | 407.27 |
| 07/19/1996 | 414.92 | 414.92 | 414.92 | 414.92 |
| 07/22/1996 | 414.92 | 416.83 | 414.92 | 414.92 |
| 07/23/1996 | 413.01 | 418.75 | 413.01 | 418.75 |
| 07/24/1996 | 414.92 | 416.83 | 411.1 | 414.92 |
| 07/25/1996 | 409.18 | 424.48 | 409.18 | 420.66 |
| 07/26/1996 | 424.48 | 430.22 | 422.57 | 426.39 |
| 07/29/1996 | 426.39 | 435.95 | 426.39 | 432.13 |
| 07/30/1996 | 432.13 | 434.04 | 430.22 | 430.22 |
| 07/31/1996 | 430.22 | 437.87 | 430.22 | 437.87 |
| 08/01/1996 | 434.04 | 437.87 | 434.04 | 435.95 |
| 08/02/1996 | 435.95 | 439.78 | 435.95 | 439.78 |
| 08/05/1996 | 435.95 | 439.78 | 435.95 | 437.87 |
| 08/06/1996 | 439.78 | 439.78 | 435.95 | 437.87 |
| 08/07/1996 | 435.95 | 443.6 | 435.95 | 443.6 |
| 08/08/1996 | 449.34 | 455.07 | 449.34 | 451.25 |
| 08/09/1996 | 443.6 | 453.16 | 443.6 | 447.43 |
| 08/12/1996 | 449.34 | 455.07 | 447.43 | 451.25 |
| 08/13/1996 | 456.99 | 458.9 | 453.16 | 453.16 |
| 08/14/1996 | 453.16 | 453.16 | 447.43 | 447.43 |
| 08/15/1996 | 445.51 | 451.25 | 443.6 | 447.43 |
| 08/16/1996 | 449.34 | 455.07 | 449.34 | 451.25 |
| 08/19/1996 | 451.25 | 462.72 | 451.25 | 455.07 |
| 08/20/1996 | 458.9 | 462.72 | 455.07 | 456.99 |
| 08/21/1996 | 455.07 | 456.99 | 449.34 | 449.34 |
| 08/22/1996 | 445.51 | 451.25 | 445.51 | 445.51 |
| 08/23/1996 | 447.43 | 453.16 | 447.43 | 447.43 |
| 08/26/1996 | 447.43 | 447.43 | 447.43 | 447.43 |
| 08/27/1996 | 449.34 | 451.25 | 449.34 | 449.34 |
| 08/28/1996 | 449.34 | 455.07 | 447.43 | 455.07 |
| 08/29/1996 | 464.63 | 483.76 | 464.63 | 481.84 |
| 08/30/1996 | 468.46 | 479.93 | 468.46 | 468.46 |
| 09/02/1996 | 470.37 | 472.28 | 470.37 | 470.37 |
| 09/03/1996 | 470.37 | 470.37 | 460.81 | 460.81 |
| 09/04/1996 | 466.55 | 468.46 | 464.63 | 464.63 |
| 09/05/1996 | 464.63 | 464.63 | 460.81 | 460.81 |
| 09/06/1996 | 460.81 | 462.72 | 460.81 | 462.72 |
| 09/09/1996 | 458.9 | 464.63 | 458.9 | 464.63 |
| 09/10/1996 | 474.2 | 479.93 | 474.2 | 479.93 |
| 09/11/1996 | 481.84 | 481.84 | 481.84 | 481.84 |
| 09/12/1996 | 481.84 | 481.84 | 481.84 | 481.84 |
| 09/13/1996 | 481.84 | 481.84 | 476.11 | 476.11 |
| 09/16/1996 | 481.84 | 481.84 | 478.02 | 478.02 |
| 09/17/1996 | 478.02 | 478.02 | 472.28 | 472.28 |
| 09/18/1996 | 472.28 | 472.28 | 470.37 | 470.37 |
| 09/19/1996 | 470.37 | 470.37 | 466.55 | 466.55 |
| 09/20/1996 | 468.46 | 470.37 | 464.63 | 468.46 |
| 09/23/1996 | 468.46 | 468.46 | 464.63 | 464.63 |
| 09/24/1996 | 464.63 | 464.63 | 462.72 | 462.72 |
| 09/25/1996 | 466.55 | 472.28 | 466.55 | 470.37 |
| 09/26/1996 | 472.28 | 476.11 | 472.28 | 474.2 |
| 09/27/1996 | 476.11 | 476.11 | 476.11 | 476.11 |
| 09/30/1996 | 478.02 | 481.84 | 478.02 | 481.84 |
| 10/01/1996 | 481.84 | 481.84 | 479.93 | 479.93 |
| 10/02/1996 | 485.67 | 497.14 | 485.67 | 495.23 |
| 10/03/1996 | 500.96 | 500.96 | 489.49 | 489.49 |
| 10/04/1996 | 489.49 | 495.23 | 487.58 | 493.32 |
| 10/07/1996 | 495.23 | 497.14 | 495.23 | 497.14 |
| 10/08/1996 | 495.23 | 495.23 | 493.32 | 495.23 |
| 10/09/1996 | 495.23 | 495.23 | 491.4 | 491.4 |
| 10/10/1996 | 491.4 | 491.4 | 491.4 | 491.4 |
| 10/11/1996 | 491.4 | 495.23 | 491.4 | 495.23 |
| 10/14/1996 | 495.23 | 495.23 | 489.49 | 489.49 |
| 10/15/1996 | 491.4 | 491.4 | 487.58 | 487.58 |
| 10/16/1996 | 487.58 | 487.58 | 481.84 | 481.84 |
| 10/17/1996 | 479.93 | 479.93 | 479.93 | 479.93 |
| 10/18/1996 | 479.93 | 485.67 | 479.93 | 485.67 |
| 10/21/1996 | 485.67 | 487.58 | 485.67 | 487.58 |
| 10/22/1996 | 489.49 | 489.49 | 489.49 | 489.49 |
| 10/23/1996 | 485.67 | 485.67 | 483.76 | 483.76 |
| 10/24/1996 | 483.76 | 483.76 | 479.93 | 479.93 |
| 10/25/1996 | 479.93 | 479.93 | 479.93 | 479.93 |
| 10/28/1996 | 479.93 | 479.93 | 479.93 | 479.93 |
| 10/29/1996 | 479.93 | 479.93 | 474.2 | 474.2 |
| 10/30/1996 | 474.2 | 476.11 | 474.2 | 476.11 |
| 10/31/1996 | 476.11 | 476.11 | 474.2 | 474.2 |
| 11/01/1996 | 474.2 | 474.2 | 470.37 | 470.37 |
| 11/04/1996 | 470.37 | 470.37 | 464.63 | 464.63 |
| 11/05/1996 | 464.63 | 464.63 | 460.81 | 464.63 |
| 11/06/1996 | 464.63 | 466.55 | 464.63 | 464.63 |
| 11/07/1996 | 466.55 | 466.55 | 464.63 | 464.63 |
| 11/08/1996 | 464.63 | 464.63 | 464.63 | 464.63 |
| 11/11/1996 | 464.63 | 464.63 | 464.63 | 464.63 |
| 11/12/1996 | 464.63 | 468.46 | 464.63 | 466.55 |
| 11/13/1996 | 464.63 | 470.37 | 464.63 | 470.37 |
| 11/14/1996 | 470.37 | 470.37 | 470.37 | 470.37 |
| 11/15/1996 | 470.37 | 474.2 | 468.46 | 474.2 |
| 11/18/1996 | 474.2 | 474.2 | 474.2 | 474.2 |
| 11/19/1996 | 474.2 | 474.2 | 474.2 | 474.2 |
| 11/20/1996 | 474.2 | 474.2 | 474.2 | 474.2 |
| 11/21/1996 | 474.2 | 474.2 | 472.28 | 472.28 |
| 11/22/1996 | 474.2 | 483.76 | 474.2 | 483.76 |
| 11/25/1996 | 483.76 | 493.32 | 483.76 | 493.32 |
| 11/26/1996 | 495.23 | 500.96 | 495.23 | 497.14 |
| 11/27/1996 | 497.14 | 497.14 | 489.49 | 489.49 |
| 11/28/1996 | 489.49 | 489.49 | 487.58 | 487.58 |
| 11/29/1996 | 489.49 | 500.96 | 489.49 | 500.96 |
| 12/02/1996 | 500.96 | 512.44 | 500.96 | 512.44 |
| 12/03/1996 | 510.52 | 512.44 | 510.52 | 512.44 |
| 12/04/1996 | 510.52 | 512.44 | 510.52 | 512.44 |
| 12/05/1996 | 512.44 | 518.17 | 512.44 | 512.44 |
| 12/06/1996 | 502.88 | 502.88 | 495.23 | 497.14 |
| 12/09/1996 | 497.14 | 500.96 | 497.14 | 499.05 |
| 12/10/1996 | 510.52 | 510.52 | 510.52 | 510.52 |
| 12/11/1996 | 506.7 | 506.7 | 497.14 | 497.14 |
| 12/12/1996 | 499.05 | 499.05 | 497.14 | 497.14 |
| 12/13/1996 | 493.32 | 493.32 | 491.4 | 491.4 |
| 12/16/1996 | 491.4 | 493.32 | 489.49 | 493.32 |
| 12/17/1996 | 491.4 | 493.32 | 491.4 | 493.32 |
| 12/18/1996 | 495.23 | 508.61 | 493.32 | 508.61 |
| 12/19/1996 | 508.61 | 520.09 | 508.61 | 520.09 |
| 12/20/1996 | 531.56 | 535.38 | 529.65 | 529.65 |
| 12/23/1996 | 529.65 | 529.65 | 527.73 | 527.73 |
| 12/24/1996 | 529.65 | 529.65 | 529.65 | 529.65 |
| 12/25/1996 | 529.65 | 529.65 | 529.65 | 529.65 |
| 12/26/1996 | 529.65 | 529.65 | 529.65 | 529.65 |
| 12/27/1996 | 529.65 | 533.47 | 529.65 | 531.56 |
| 12/30/1996 | 531.56 | 533.47 | 531.56 | 531.56 |
| 12/31/1996 | 531.56 | 531.56 | 531.56 | 531.56 |