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
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 601.2926
CLOSE 601.7653
Low
LOW 497.14
High
HIGH 718.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 531.56 | 531.56 | 531.56 | 531.56 |
| 01/02/1997 | 527.73 | 527.73 | 527.73 | 527.73 |
| 01/03/1997 | 527.73 | 531.56 | 527.73 | 531.56 |
| 01/06/1997 | 533.47 | 539.21 | 533.47 | 539.21 |
| 01/07/1997 | 539.21 | 560.24 | 539.21 | 556.41 |
| 01/08/1997 | 558.33 | 558.33 | 539.21 | 539.21 |
| 01/09/1997 | 535.38 | 535.38 | 531.56 | 531.56 |
| 01/10/1997 | 531.56 | 531.56 | 527.73 | 527.73 |
| 01/13/1997 | 527.73 | 539.21 | 525.82 | 539.21 |
| 01/14/1997 | 537.29 | 544.94 | 537.29 | 544.94 |
| 01/15/1997 | 546.85 | 550.68 | 546.85 | 550.68 |
| 01/16/1997 | 546.85 | 548.77 | 544.94 | 548.77 |
| 01/17/1997 | 546.85 | 550.68 | 546.85 | 550.68 |
| 01/20/1997 | 550.68 | 550.68 | 548.77 | 548.77 |
| 01/21/1997 | 548.77 | 548.77 | 548.77 | 548.77 |
| 01/22/1997 | 548.77 | 550.68 | 548.77 | 550.68 |
| 01/23/1997 | 550.68 | 550.68 | 550.68 | 550.68 |
| 01/24/1997 | 546.85 | 548.77 | 546.85 | 548.77 |
| 01/27/1997 | 548.77 | 548.77 | 543.03 | 544.94 |
| 01/28/1997 | 543.03 | 543.03 | 529.65 | 529.65 |
| 01/29/1997 | 525.82 | 525.82 | 522 | 522 |
| 01/30/1997 | 523.91 | 525.82 | 523.91 | 525.82 |
| 01/31/1997 | 531.56 | 533.47 | 531.56 | 533.47 |
| 02/03/1997 | 533.47 | 533.47 | 527.73 | 527.73 |
| 02/04/1997 | 527.73 | 527.73 | 522 | 523.91 |
| 02/05/1997 | 525.82 | 531.56 | 525.82 | 531.56 |
| 02/06/1997 | 531.56 | 531.56 | 527.73 | 527.73 |
| 02/07/1997 | 527.73 | 537.29 | 527.73 | 537.29 |
| 02/10/1997 | 537.29 | 537.29 | 531.56 | 533.47 |
| 02/11/1997 | 527.73 | 533.47 | 527.73 | 533.47 |
| 02/12/1997 | 531.56 | 531.56 | 531.56 | 531.56 |
| 02/13/1997 | 531.56 | 531.56 | 531.56 | 531.56 |
| 02/14/1997 | 529.65 | 533.47 | 529.65 | 533.47 |
| 02/17/1997 | 531.56 | 531.56 | 525.82 | 525.82 |
| 02/18/1997 | 525.82 | 525.82 | 523.91 | 523.91 |
| 02/19/1997 | 527.73 | 527.73 | 525.82 | 525.82 |
| 02/20/1997 | 525.82 | 531.56 | 525.82 | 531.56 |
| 02/21/1997 | 529.65 | 531.56 | 529.65 | 531.56 |
| 02/24/1997 | 531.56 | 533.47 | 531.56 | 533.47 |
| 02/25/1997 | 535.38 | 546.85 | 535.38 | 546.85 |
| 02/26/1997 | 546.85 | 546.85 | 541.12 | 541.12 |
| 02/27/1997 | 541.12 | 543.03 | 541.12 | 543.03 |
| 02/28/1997 | 543.03 | 544.94 | 543.03 | 544.94 |
| 03/03/1997 | 544.94 | 544.94 | 544.94 | 544.94 |
| 03/04/1997 | 544.94 | 544.94 | 544.94 | 544.94 |
| 03/05/1997 | 546.85 | 548.77 | 544.94 | 548.77 |
| 03/06/1997 | 548.77 | 548.77 | 548.77 | 548.77 |
| 03/07/1997 | 548.77 | 548.77 | 546.85 | 546.85 |
| 03/10/1997 | 546.85 | 546.85 | 543.03 | 546.85 |
| 03/11/1997 | 546.85 | 546.85 | 544.94 | 544.94 |
| 03/12/1997 | 544.94 | 544.94 | 541.12 | 541.12 |
| 03/13/1997 | 539.21 | 539.21 | 539.21 | 539.21 |
| 03/14/1997 | 531.56 | 531.56 | 529.65 | 529.65 |
| 03/17/1997 | 531.56 | 531.56 | 527.73 | 527.73 |
| 03/18/1997 | 527.73 | 527.73 | 523.91 | 523.91 |
| 03/19/1997 | 523.91 | 525.82 | 522 | 522 |
| 03/20/1997 | 514.35 | 514.35 | 499.05 | 499.05 |
| 03/21/1997 | 497.14 | 506.7 | 497.14 | 506.7 |
| 03/24/1997 | 508.61 | 512.44 | 508.61 | 512.44 |
| 03/25/1997 | 512.44 | 518.17 | 512.44 | 518.17 |
| 03/26/1997 | 516.26 | 516.26 | 514.35 | 514.35 |
| 03/27/1997 | 518.17 | 518.17 | 516.26 | 518.17 |
| 03/31/1997 | 518.17 | 518.17 | 518.17 | 518.17 |
| 04/01/1997 | 508.61 | 512.44 | 506.7 | 508.61 |
| 04/02/1997 | 510.52 | 510.52 | 506.7 | 506.7 |
| 04/03/1997 | 502.88 | 512.44 | 502.88 | 512.44 |
| 04/04/1997 | 514.35 | 518.17 | 514.35 | 518.17 |
| 04/07/1997 | 518.17 | 543.03 | 518.17 | 543.03 |
| 04/08/1997 | 544.94 | 546.85 | 544.94 | 546.85 |
| 04/09/1997 | 550.68 | 552.59 | 548.77 | 548.77 |
| 04/10/1997 | 546.85 | 550.68 | 546.85 | 550.68 |
| 04/11/1997 | 552.59 | 552.59 | 552.59 | 552.59 |
| 04/14/1997 | 546.85 | 550.68 | 546.85 | 550.68 |
| 04/15/1997 | 552.59 | 552.59 | 550.68 | 550.68 |
| 04/16/1997 | 552.59 | 552.59 | 548.77 | 550.68 |
| 04/17/1997 | 550.68 | 550.68 | 548.77 | 550.68 |
| 04/18/1997 | 548.77 | 548.77 | 548.77 | 548.77 |
| 04/21/1997 | 543.03 | 544.94 | 543.03 | 543.03 |
| 04/22/1997 | 543.03 | 543.03 | 541.12 | 543.03 |
| 04/23/1997 | 546.85 | 546.85 | 543.03 | 546.85 |
| 04/24/1997 | 546.85 | 546.85 | 546.85 | 546.85 |
| 04/25/1997 | 546.85 | 552.59 | 546.85 | 552.59 |
| 04/28/1997 | 554.5 | 565.98 | 554.5 | 565.98 |
| 04/29/1997 | 569.8 | 590.83 | 569.8 | 590.83 |
| 04/30/1997 | 600.39 | 606.13 | 600.39 | 606.13 |
| 05/01/1997 | 604.22 | 606.13 | 604.22 | 604.22 |
| 05/02/1997 | 604.22 | 604.22 | 604.22 | 604.22 |
| 05/05/1997 | 604.22 | 604.22 | 604.22 | 604.22 |
| 05/06/1997 | 608.04 | 609.95 | 604.22 | 609.95 |
| 05/07/1997 | 613.78 | 623.34 | 609.95 | 609.95 |
| 05/08/1997 | 608.04 | 609.95 | 608.04 | 609.95 |
| 05/09/1997 | 609.95 | 619.51 | 609.95 | 619.51 |
| 05/12/1997 | 617.6 | 617.6 | 611.86 | 615.69 |
| 05/13/1997 | 617.6 | 617.6 | 606.13 | 606.13 |
| 05/14/1997 | 604.22 | 604.22 | 604.22 | 604.22 |
| 05/15/1997 | 602.3 | 609.95 | 602.3 | 609.95 |
| 05/16/1997 | 609.95 | 613.78 | 609.95 | 609.95 |
| 05/19/1997 | 611.86 | 611.86 | 609.95 | 609.95 |
| 05/20/1997 | 609.95 | 609.95 | 608.04 | 608.04 |
| 05/21/1997 | 619.51 | 621.43 | 617.6 | 617.6 |
| 05/22/1997 | 619.51 | 619.51 | 611.86 | 611.86 |
| 05/23/1997 | 611.86 | 615.69 | 611.86 | 615.69 |
| 05/26/1997 | 615.69 | 615.69 | 615.69 | 615.69 |
| 05/27/1997 | 615.69 | 619.51 | 615.69 | 615.69 |
| 05/28/1997 | 615.69 | 615.69 | 609.95 | 609.95 |
| 05/29/1997 | 608.04 | 611.86 | 602.3 | 602.3 |
| 05/30/1997 | 602.3 | 602.3 | 602.3 | 602.3 |
| 06/02/1997 | 602.3 | 606.13 | 600.39 | 600.39 |
| 06/03/1997 | 596.57 | 596.57 | 594.66 | 594.66 |
| 06/04/1997 | 596.57 | 600.39 | 596.57 | 600.39 |
| 06/05/1997 | 602.3 | 611.86 | 602.3 | 611.86 |
| 06/06/1997 | 611.86 | 613.78 | 609.95 | 611.86 |
| 06/09/1997 | 611.86 | 615.69 | 611.86 | 615.69 |
| 06/10/1997 | 615.69 | 617.6 | 615.69 | 617.6 |
| 06/11/1997 | 617.6 | 617.6 | 615.69 | 615.69 |
| 06/12/1997 | 615.69 | 617.6 | 615.69 | 617.6 |
| 06/13/1997 | 617.6 | 619.51 | 617.6 | 619.51 |
| 06/16/1997 | 619.51 | 619.51 | 608.04 | 608.04 |
| 06/17/1997 | 606.13 | 606.13 | 594.66 | 598.48 |
| 06/18/1997 | 598.48 | 598.48 | 594.66 | 594.66 |
| 06/19/1997 | 592.74 | 594.66 | 588.92 | 594.66 |
| 06/20/1997 | 594.66 | 594.66 | 594.66 | 594.66 |
| 06/23/1997 | 592.74 | 594.66 | 592.74 | 592.74 |
| 06/24/1997 | 590.83 | 594.66 | 590.83 | 592.74 |
| 06/25/1997 | 594.66 | 594.66 | 592.74 | 592.74 |
| 06/26/1997 | 590.83 | 590.83 | 587.01 | 587.01 |
| 06/27/1997 | 587.01 | 587.01 | 581.27 | 581.27 |
| 06/30/1997 | 581.27 | 581.27 | 569.8 | 569.8 |
| 07/01/1997 | 567.89 | 567.89 | 564.06 | 564.06 |
| 07/02/1997 | 567.89 | 581.27 | 567.89 | 581.27 |
| 07/03/1997 | 598.48 | 608.04 | 594.66 | 606.13 |
| 07/04/1997 | 604.22 | 604.22 | 596.57 | 596.57 |
| 07/07/1997 | 594.66 | 594.66 | 588.92 | 594.66 |
| 07/08/1997 | 594.66 | 596.57 | 592.74 | 594.66 |
| 07/09/1997 | 594.66 | 600.39 | 594.66 | 600.39 |
| 07/10/1997 | 600.39 | 600.39 | 598.48 | 598.48 |
| 07/11/1997 | 598.48 | 604.22 | 598.48 | 604.22 |
| 07/14/1997 | 606.13 | 611.86 | 606.13 | 609.95 |
| 07/15/1997 | 608.04 | 609.95 | 608.04 | 609.95 |
| 07/16/1997 | 609.95 | 636.72 | 609.95 | 636.72 |
| 07/17/1997 | 638.63 | 650.11 | 638.63 | 642.46 |
| 07/18/1997 | 642.46 | 642.46 | 627.16 | 627.16 |
| 07/21/1997 | 627.16 | 629.07 | 627.16 | 629.07 |
| 07/22/1997 | 629.07 | 629.07 | 627.16 | 627.16 |
| 07/23/1997 | 629.07 | 634.81 | 629.07 | 634.81 |
| 07/24/1997 | 634.81 | 634.81 | 634.81 | 634.81 |
| 07/25/1997 | 634.81 | 634.81 | 632.9 | 632.9 |
| 07/28/1997 | 632.9 | 632.9 | 627.16 | 627.16 |
| 07/29/1997 | 625.25 | 625.25 | 623.34 | 623.34 |
| 07/30/1997 | 623.34 | 623.34 | 619.51 | 619.51 |
| 07/31/1997 | 619.51 | 619.51 | 613.78 | 613.78 |
| 08/01/1997 | 613.78 | 613.78 | 596.57 | 596.57 |
| 08/04/1997 | 596.57 | 596.57 | 596.57 | 596.57 |
| 08/05/1997 | 598.48 | 600.39 | 598.48 | 598.48 |
| 08/06/1997 | 600.39 | 600.39 | 600.39 | 600.39 |
| 08/07/1997 | 598.48 | 600.39 | 594.66 | 600.39 |
| 08/08/1997 | 602.3 | 604.22 | 602.3 | 602.3 |
| 08/11/1997 | 602.3 | 602.3 | 602.3 | 602.3 |
| 08/12/1997 | 602.3 | 602.3 | 602.3 | 602.3 |
| 08/13/1997 | 602.3 | 602.3 | 590.83 | 590.83 |
| 08/14/1997 | 590.83 | 590.83 | 590.83 | 590.83 |
| 08/15/1997 | 594.66 | 594.66 | 588.92 | 588.92 |
| 08/18/1997 | 585.1 | 588.92 | 585.1 | 588.92 |
| 08/19/1997 | 588.92 | 590.83 | 587.01 | 590.83 |
| 08/20/1997 | 596.57 | 596.57 | 596.57 | 596.57 |
| 08/21/1997 | 596.57 | 598.48 | 596.57 | 598.48 |
| 08/22/1997 | 596.57 | 602.3 | 596.57 | 600.39 |
| 08/25/1997 | 600.39 | 600.39 | 600.39 | 600.39 |
| 08/26/1997 | 613.78 | 619.51 | 613.78 | 617.6 |
| 08/27/1997 | 617.6 | 617.6 | 615.69 | 615.69 |
| 08/28/1997 | 619.51 | 619.51 | 611.86 | 611.86 |
| 08/29/1997 | 611.86 | 611.86 | 604.22 | 606.13 |
| 09/01/1997 | 606.13 | 611.86 | 606.13 | 611.86 |
| 09/02/1997 | 611.86 | 611.86 | 609.95 | 609.95 |
| 09/03/1997 | 609.95 | 609.95 | 608.04 | 608.04 |
| 09/04/1997 | 608.04 | 608.04 | 602.3 | 604.22 |
| 09/05/1997 | 604.22 | 606.13 | 604.22 | 604.22 |
| 09/08/1997 | 602.3 | 602.3 | 600.39 | 600.39 |
| 09/09/1997 | 600.39 | 600.39 | 598.48 | 598.48 |
| 09/10/1997 | 598.48 | 598.48 | 596.57 | 596.57 |
| 09/11/1997 | 596.57 | 596.57 | 594.66 | 596.57 |
| 09/12/1997 | 594.66 | 594.66 | 592.74 | 594.66 |
| 09/15/1997 | 594.66 | 594.66 | 590.83 | 594.66 |
| 09/16/1997 | 592.74 | 592.74 | 590.83 | 590.83 |
| 09/17/1997 | 590.83 | 592.74 | 590.83 | 592.74 |
| 09/18/1997 | 590.83 | 592.74 | 590.83 | 590.83 |
| 09/19/1997 | 590.83 | 590.83 | 587.01 | 588.92 |
| 09/22/1997 | 588.92 | 590.83 | 588.92 | 588.92 |
| 09/23/1997 | 588.92 | 592.74 | 588.92 | 592.74 |
| 09/24/1997 | 592.74 | 596.57 | 592.74 | 594.66 |
| 09/25/1997 | 594.66 | 596.57 | 594.66 | 594.66 |
| 09/26/1997 | 596.57 | 629.07 | 596.57 | 627.16 |
| 09/29/1997 | 629.07 | 632.9 | 629.07 | 632.9 |
| 09/30/1997 | 632.9 | 638.63 | 632.9 | 638.63 |
| 10/01/1997 | 638.63 | 646.28 | 638.63 | 642.46 |
| 10/02/1997 | 652.02 | 671.14 | 652.02 | 663.49 |
| 10/03/1997 | 661.58 | 699.82 | 661.58 | 694.08 |
| 10/06/1997 | 696 | 696 | 690.26 | 692.17 |
| 10/07/1997 | 694.08 | 697.91 | 694.08 | 694.08 |
| 10/08/1997 | 694.08 | 707.47 | 694.08 | 703.64 |
| 10/09/1997 | 703.64 | 705.56 | 699.82 | 699.82 |
| 10/10/1997 | 699.82 | 701.73 | 697.91 | 699.82 |
| 10/13/1997 | 697.91 | 699.82 | 697.91 | 699.82 |
| 10/14/1997 | 699.82 | 707.47 | 699.82 | 707.47 |
| 10/15/1997 | 707.47 | 709.38 | 707.47 | 709.38 |
| 10/16/1997 | 709.38 | 718.94 | 709.38 | 718.94 |
| 10/17/1997 | 718.94 | 718.94 | 715.12 | 715.12 |
| 10/20/1997 | 707.47 | 707.47 | 699.82 | 699.82 |
| 10/21/1997 | 699.82 | 703.64 | 699.82 | 699.82 |
| 10/22/1997 | 701.73 | 701.73 | 694.08 | 694.08 |
| 10/23/1997 | 690.26 | 690.26 | 671.14 | 673.05 |
| 10/24/1997 | 673.05 | 673.05 | 673.05 | 673.05 |
| 10/27/1997 | 671.14 | 673.05 | 652.02 | 671.14 |
| 10/28/1997 | 652.02 | 652.02 | 640.55 | 646.28 |
| 10/29/1997 | 655.84 | 657.75 | 650.11 | 655.84 |
| 10/30/1997 | 655.84 | 655.84 | 655.84 | 655.84 |
| 10/31/1997 | 657.75 | 667.32 | 657.75 | 667.32 |
| 11/03/1997 | 671.14 | 696 | 671.14 | 696 |
| 11/04/1997 | 696 | 696 | 694.08 | 696 |
| 11/05/1997 | 696 | 697.91 | 692.17 | 696 |
| 11/06/1997 | 696 | 696 | 696 | 696 |
| 11/07/1997 | 696 | 696 | 696 | 696 |
| 11/10/1997 | 696 | 696 | 696 | 696 |
| 11/11/1997 | 696 | 696 | 692.17 | 692.17 |
| 11/12/1997 | 688.35 | 688.35 | 671.14 | 671.14 |
| 11/13/1997 | 671.14 | 671.14 | 669.23 | 669.23 |
| 11/14/1997 | 669.23 | 669.23 | 669.23 | 669.23 |
| 11/17/1997 | 669.23 | 669.23 | 669.23 | 669.23 |
| 11/18/1997 | 669.23 | 669.23 | 667.32 | 667.32 |
| 11/19/1997 | 659.67 | 659.67 | 653.93 | 657.75 |
| 11/20/1997 | 657.75 | 661.58 | 657.75 | 661.58 |
| 11/21/1997 | 663.49 | 667.32 | 663.49 | 667.32 |
| 11/24/1997 | 665.4 | 669.23 | 665.4 | 669.23 |
| 11/25/1997 | 669.23 | 669.23 | 665.4 | 665.4 |
| 11/26/1997 | 665.4 | 665.4 | 665.4 | 665.4 |
| 11/27/1997 | 665.4 | 665.4 | 665.4 | 665.4 |
| 11/28/1997 | 663.49 | 663.49 | 661.58 | 661.58 |
| 12/01/1997 | 661.58 | 661.58 | 659.67 | 659.67 |
| 12/02/1997 | 659.67 | 659.67 | 659.67 | 659.67 |
| 12/03/1997 | 661.58 | 669.23 | 661.58 | 669.23 |
| 12/04/1997 | 671.14 | 674.96 | 669.23 | 674.96 |
| 12/05/1997 | 678.79 | 680.7 | 678.79 | 680.7 |
| 12/08/1997 | 680.7 | 684.52 | 680.7 | 684.52 |
| 12/09/1997 | 682.61 | 684.52 | 682.61 | 682.61 |
| 12/10/1997 | 682.61 | 694.08 | 682.61 | 694.08 |
| 12/11/1997 | 694.08 | 694.08 | 694.08 | 694.08 |
| 12/12/1997 | 694.08 | 699.82 | 694.08 | 699.82 |
| 12/15/1997 | 699.82 | 701.73 | 699.82 | 701.73 |
| 12/16/1997 | 701.73 | 703.64 | 699.82 | 699.82 |
| 12/17/1997 | 697.91 | 699.82 | 694.08 | 694.08 |
| 12/18/1997 | 692.17 | 692.17 | 690.26 | 690.26 |
| 12/19/1997 | 690.26 | 690.26 | 674.96 | 674.96 |
| 12/22/1997 | 674.96 | 674.96 | 665.4 | 665.4 |
| 12/23/1997 | 667.32 | 667.32 | 659.67 | 659.67 |
| 12/24/1997 | 657.75 | 657.75 | 655.84 | 655.84 |
| 12/25/1997 | 655.84 | 655.84 | 655.84 | 655.84 |
| 12/29/1997 | 655.84 | 655.84 | 648.19 | 648.19 |
| 12/30/1997 | 646.28 | 650.11 | 644.37 | 650.11 |
| 12/31/1997 | 650.11 | 655.84 | 650.11 | 655.84 |