Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SEGRO Plc logo
SGRO.L
SEGRO Plc
13:26:33
738 £
0.0000 (%0.00)
Previous Close: 744.2
Day Low₺734.6
Day High₺743
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SGRO.L: SEGRO Plc Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 654.9507
CLOSE 655.3025

Low

LOW 522

High

HIGH 753.36
DATEOPENHIGHLOWCLOSE
01/04/1999522527.73522527.73
01/05/1999537.29552.59537.29550.68
01/06/1999550.68558.33550.68558.33
01/07/1999558.33562.15556.41562.15
01/08/1999564.06567.89564.06565.98
01/11/1999565.98565.98565.98565.98
01/12/1999565.98569.8565.98569.8
01/13/1999569.8569.8550.68554.5
01/14/1999556.41556.41544.94544.94
01/15/1999539.21539.21527.73529.65
01/18/1999529.65531.56529.65531.56
01/19/1999531.56535.38531.56533.47
01/20/1999533.47533.47533.47533.47
01/21/1999533.47533.47529.65529.65
01/22/1999523.91531.56523.91531.56
01/25/1999533.47537.29533.47537.29
01/26/1999537.29537.29537.29537.29
01/27/1999537.29554.5537.29554.5
01/28/1999554.5554.5554.5554.5
01/29/1999556.41558.33556.41558.33
02/01/1999558.33558.33558.33558.33
02/02/1999571.71587.01567.89571.71
02/03/1999596.57602.3596.57596.57
02/04/1999600.39606.13598.48604.22
02/05/1999598.48598.48588.92592.74
02/08/1999592.74592.74592.74592.74
02/09/1999594.66598.48590.83598.48
02/10/1999598.48598.48598.48598.48
02/11/1999598.48598.48598.48598.48
02/12/1999615.69619.51611.86613.78
02/15/1999621.43621.43615.69617.6
02/16/1999619.51619.51608.04608.04
02/17/1999608.04621.43606.13615.69
02/18/1999621.43625.25617.6617.6
02/19/1999617.6625.25617.6619.51
02/22/1999619.51619.51619.51619.51
02/23/1999613.78615.69608.04613.78
02/24/1999613.78621.43611.86615.69
02/25/1999619.51621.43615.69621.43
02/26/1999627.16634.81625.25634.81
03/01/1999630.99640.55630.99636.72
03/02/1999630.99648.19629.07644.37
03/03/1999644.37644.37644.37644.37
03/04/1999655.84657.75648.19652.02
03/05/1999646.28652.02638.63644.37
03/08/1999646.28650.11634.81638.63
03/09/1999630.99634.81627.16632.9
03/10/1999634.81638.63627.16638.63
03/11/1999640.55653.93634.81653.93
03/12/1999655.84665.4652.02661.58
03/15/1999665.4665.4653.93659.67
03/16/1999652.02652.02621.43629.07
03/17/1999632.9632.9617.6619.51
03/18/1999627.16627.16621.43623.34
03/19/1999630.99632.9623.34630.99
03/22/1999629.07634.81625.25629.07
03/23/1999629.07638.63629.07636.72
03/24/1999642.46642.46619.51623.34
03/25/1999627.16627.16608.04608.04
03/26/1999608.04608.04600.39606.13
03/29/1999592.74592.74587.01590.83
03/30/1999592.74598.48587.01598.48
03/31/1999602.3611.86602.3608.04
04/01/1999611.86611.86606.13611.86
04/05/1999611.86611.86611.86611.86
04/06/1999613.78613.78602.3606.13
04/07/1999600.39604.22590.83596.57
04/08/1999600.39609.95596.57604.22
04/09/1999615.69617.6608.04608.04
04/12/1999608.04615.69602.3602.3
04/13/1999606.13611.86602.3609.95
04/14/1999609.95613.78606.13606.13
04/15/1999611.86615.69609.95615.69
04/16/1999615.69634.81609.95634.81
04/19/1999630.99636.72627.16629.07
04/20/1999629.07634.81627.16634.81
04/21/1999627.16634.81627.16634.81
04/22/1999625.25629.07621.43629.07
04/23/1999627.16640.55627.16640.55
04/26/1999632.9636.72627.16629.07
04/27/1999629.07640.55629.07640.55
04/28/1999638.63646.28634.81640.55
04/29/1999638.63644.37634.81644.37
04/30/1999644.37648.19640.55646.28
05/03/1999646.28646.28646.28646.28
05/04/1999650.11652.02644.37652.02
05/05/1999646.28652.02644.37644.37
05/06/1999648.19650.11642.46644.37
05/07/1999650.11650.11638.63638.63
05/10/1999646.28646.28638.63646.28
05/11/1999648.19659.67646.28657.75
05/12/1999652.02665.4652.02659.67
05/13/1999665.4669.23661.58663.49
05/14/1999669.23671.14665.4665.4
05/17/1999665.4665.4659.67663.49
05/18/1999659.67671.14659.67667.32
05/19/1999663.49678.79663.49674.96
05/20/1999676.88678.79663.49667.32
05/21/1999661.58667.32659.67661.58
05/24/1999663.49669.23659.67663.49
05/25/1999663.49678.79663.49673.05
05/26/1999680.7701.73674.96697.91
05/27/1999697.91707.47692.17703.64
05/28/1999701.73707.47696707.47
05/31/1999707.47707.47707.47707.47
06/01/1999707.47707.47697.91699.82
06/02/1999699.82709.38699.82709.38
06/03/1999699.82707.47699.82701.73
06/04/1999703.64709.38703.64705.56
06/07/1999709.38709.38701.73707.47
06/08/1999703.64707.47697.91697.91
06/09/1999701.73707.47697.91699.82
06/10/1999703.64703.64697.91701.73
06/11/1999701.73709.38701.73703.64
06/14/1999705.56707.47701.73705.56
06/15/1999707.47707.47701.73705.56
06/16/1999703.64707.47697.91699.82
06/17/1999699.82703.64657.75682.61
06/18/1999684.52694.08684.52686.44
06/21/1999686.44697.91684.52694.08
06/22/1999697.91701.73692.17696
06/23/1999694.08697.91692.17696
06/24/1999692.17692.17682.61682.61
06/25/1999678.79686.44676.88676.88
06/28/1999680.7682.61674.96680.7
06/29/1999680.7688.35674.96688.35
06/30/1999688.35692.17684.52688.35
07/01/1999688.35692.17684.52686.44
07/02/1999686.44688.35682.61688.35
07/05/1999682.61690.26682.61688.35
07/06/1999688.35696686.44690.26
07/07/1999692.17699.82692.17697.91
07/08/1999694.08701.73694.08699.82
07/09/1999699.82699.82692.17692.17
07/12/1999688.35696688.35696
07/13/1999692.17697.91692.17694.08
07/14/1999699.82701.73692.17699.82
07/15/1999699.82701.73694.08701.73
07/16/1999696699.82694.08699.82
07/19/1999696703.64696697.91
07/20/1999701.73701.73694.08699.82
07/21/1999697.91699.82692.17697.91
07/22/1999697.91701.73694.08697.91
07/23/1999696701.73694.08697.91
07/26/1999697.91701.73694.08696
07/27/1999694.08705.56694.08697.91
07/28/1999703.64703.64694.08696
07/29/1999696701.73694.08699.82
07/30/1999696697.91692.17696
08/02/1999697.91697.91688.35694.08
08/03/1999690.26694.08684.52688.35
08/04/1999680.7686.44678.79686.44
08/05/1999680.7684.52676.88678.79
08/06/1999674.96676.88657.75665.4
08/09/1999663.49674.96663.49667.32
08/10/1999674.96676.88671.14676.88
08/11/1999669.23673.05669.23673.05
08/12/1999671.14673.05665.4671.14
08/13/1999665.4673.05663.49673.05
08/16/1999669.23673.05663.49673.05
08/17/1999673.05673.05665.4671.14
08/18/1999671.14674.96665.4669.23
08/19/1999674.96678.79673.05676.88
08/20/1999673.05676.88671.14674.96
08/23/1999671.14674.96669.23671.14
08/24/1999676.88682.61673.05682.61
08/25/1999682.61686.44678.79682.61
08/26/1999690.26694.08686.44692.17
08/27/1999694.08697.91688.35697.91
08/30/1999697.91697.91697.91697.91
08/31/1999692.17697.91692.17694.08
09/01/1999711.29717.03711.29713.21
09/02/1999713.21730.41713.21720.85
09/03/1999732.33736.15726.59736.15
09/06/1999741.89753.36739.97753.36
09/07/1999745.71747.62726.59739.97
09/08/1999739.97739.97728.5728.5
09/09/1999728.5728.5711.29717.03
09/10/1999713.21718.94713.21713.21
09/13/1999707.47724.68707.47711.29
09/14/1999717.03732.33717.03732.33
09/15/1999739.97743.8736.15739.97
09/16/1999732.33738.06722.77722.77
09/17/1999722.77730.41718.94720.85
09/20/1999724.68726.59715.12718.94
09/21/1999720.85726.59709.38709.38
09/22/1999697.91720.85690.26696
09/23/1999699.82701.73686.44686.44
09/24/1999686.44688.35680.7680.7
09/27/1999682.61688.35682.61684.52
09/28/1999684.52684.52674.96674.96
09/29/1999669.23676.88665.4669.23
09/30/1999671.14673.05663.49669.23
10/01/1999665.4688.35665.4688.35
10/04/1999688.35697.91688.35690.26
10/05/1999692.17692.17684.52690.26
10/06/1999688.35688.35680.7688.35
10/07/1999692.17696686.44688.35
10/08/1999688.35692.17684.52684.52
10/11/1999686.44688.35674.96678.79
10/12/1999674.96682.61665.4665.4
10/13/1999665.4667.32659.67659.67
10/14/1999659.67669.23659.67663.49
10/15/1999659.67665.4652.02653.93
10/18/1999652.02653.93644.37646.28
10/19/1999653.93653.93636.72646.28
10/20/1999632.9644.37630.99636.72
10/21/1999648.19652.02642.46642.46
10/22/1999648.19650.11640.55646.28
10/25/1999644.37648.19642.46648.19
10/26/1999644.37646.28644.37646.28
10/27/1999640.55648.19640.55644.37
10/28/1999652.02673.05652.02667.32
10/29/1999663.49674.96663.49669.23
11/01/1999678.79684.52673.05684.52
11/02/1999678.79680.7674.96678.79
11/03/1999676.88682.61676.88676.88
11/04/1999680.7682.61674.96676.88
11/05/1999665.4671.14657.75669.23
11/08/1999661.58667.32659.67663.49
11/09/1999661.58665.4655.84661.58
11/10/1999657.75661.58653.93657.75
11/11/1999659.67659.67650.11653.93
11/12/1999653.93655.84646.28652.02
11/15/1999652.02652.02644.37646.28
11/16/1999655.84655.84648.19650.11
11/17/1999652.02653.93646.28652.02
11/18/1999652.02653.93648.19652.02
11/19/1999648.19655.84646.28650.11
11/22/1999646.28653.93644.37653.93
11/23/1999650.11653.93650.11652.02
11/24/1999655.84663.49655.84661.58
11/25/1999657.75665.4657.75659.67
11/26/1999663.49667.32657.75665.4
11/29/1999671.14673.05663.49667.32
11/30/1999667.32669.23663.49669.23
12/01/1999674.96678.79671.14671.14
12/02/1999671.14674.96669.23669.23
12/03/1999674.96674.96663.49669.23
12/06/1999665.4667.32659.67667.32
12/07/1999661.58669.23653.93661.58
12/08/1999659.67659.67650.11653.93
12/09/1999653.93653.93648.19652.02
12/10/1999657.75676.88653.93673.05
12/13/1999678.79694.08678.79692.17
12/14/1999694.08697.91690.26694.08
12/15/1999697.91701.73688.35692.17
12/16/1999682.61686.44678.79684.52
12/17/1999674.96678.79671.14671.14
12/20/1999671.14674.96669.23673.05
12/21/1999674.96674.96669.23671.14
12/22/1999659.67674.96653.93669.23
12/23/1999676.88676.88674.01674.01