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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 678.5529
CLOSE 679.057

Low

LOW 468.46

High

HIGH 787.78
DATEOPENHIGHLOWCLOSE
01/04/2000678.79678.79669.23670.66
01/05/2000673.05673.05663.49667.32
01/06/2000667.32671.14659.67671.14
01/07/2000665.4682.61665.4682.61
01/10/2000674.96680.7673.05674.49
01/11/2000669.23674.96667.32672.1
01/12/2000669.23724.68659.67663.49
01/13/2000668.27674.96661.58661.58
01/14/2000660.62661.65655.84657.75
01/17/2000663.49663.49645.33646.28
01/18/2000641.98641.98628.12630.99
01/19/2000632.42636.72627.16632.9
01/20/2000630.99631.94613.78619.21
01/21/2000621.43621.43598.48602.95
01/24/2000602.3606.13596.57599.44
01/25/2000594.66600.39592.74596.63
01/26/2000598.48598.48588.92592.8
01/27/2000592.74606.13590.83606.13
01/28/2000608.04625.25608.04625.25
01/31/2000625.25625.25606.13617.6
02/01/2000611.86611.86596.57596.57
02/02/2000598.48598.48585.1585.1
02/03/2000588.92588.92573.62575.54
02/04/2000567.89571.71558.33569.51
02/08/2000560.24560.24550.68552.59
02/09/2000556.41556.41541.12548.77
02/10/2000539.21544.94535.38535.38
02/11/2000536.82539.21520.09525.82
02/14/2000520.09520.09506.7506.7
02/15/2000498.1498.1468.94470.37
02/16/2000477.06485.67474.2482.8
02/17/2000476.59500.96468.46500.01
02/18/2000520.09527.73512.44514.09
02/21/2000522543.03522525.56
02/22/2000554.5562.15544.94550.68
02/23/2000550.68558.33549.72554.23
02/24/2000558.33559.28548.77554.23
02/25/2000544.94550.68544.94546.58
02/28/2000544.94547.81535.38540.85
02/29/2000529.65539.21529.65534.43
03/01/2000535.38539.21531.56534.43
03/02/2000531.56533.47518.17523.91
03/03/2000524.39525.82517.22520.09
03/06/2000510.52524.39510.52524.39
03/07/2000522525.82516.26521.04
03/08/2000529.65554.5523.91542.07
03/09/2000550.68560.24548.77560.24
03/10/2000554.5564.06554.5556.41
03/13/2000560.24564.06558.33558.33
03/14/2000564.06570.76554.5567.89
03/15/2000567.89578.4567.89576.49
03/16/2000577.45587.01575.54585.1
03/17/2000587.01596.57585.1587.01
03/20/2000591.31609.95591.31603.91
03/21/2000609.95609.95594.66595.31
03/22/2000609615.69602.3615.69
03/23/2000612.82634.81611.86634.81
03/24/2000621.43676.88621.43669.23
03/27/2000671.14696671.14696
03/28/2000696711.29692.17703.57
03/29/2000706.51707.47692.17694.08
03/30/2000690.74690.74674.96674.96
03/31/2000679.74679.74659.67669.23
04/03/2000657.75659.67646.28653.93
04/04/2000646.76650.11640.55641.5
04/05/2000644.37644.37640.55640.55
04/06/2000640.55655.84637.2650.11
04/07/2000663.49664.45652.02662.54
04/10/2000663.49664.45655.84655.84
04/11/2000652.65663.49648.19655.51
04/12/2000665.4667.32659.67663.49
04/13/2000662.06669.23661.58669.23
04/17/2000650.11661.58644.37661.58
04/18/2000659.67676.88659.67671.14
04/19/2000678.79686.44674.96678.79
04/20/2000674.01679.27673.05676.88
04/25/2000669.23674.96669.23669.23
04/26/2000673.53680.7669.23680.7
04/27/2000684.52688.35673.05677.83
04/28/2000678.79682.61676.88678.79
05/02/2000684.05690.26676.88688.35
05/03/2000688.83697.91688.35697.91
05/04/2000692.17701.73692.17699.82
05/05/2000696701.73694.08695.65
05/08/2000699.82715.12699.47699.47
05/09/2000708.42715.12707.47715.12
05/10/2000709.38720.85709.38710.94
05/11/2000719.9720.85713.21713.21
05/12/2000717.03718.94711.29714.75
05/15/2000714.16718.94708.42713.21
05/16/2000702.69704.12697.91698.39
05/17/2000703.64703.64697.91699.82
05/18/2000699.82711.29696711.29
05/19/2000706.03715.12703.64713.21
05/22/2000711.29720.85711.29720.85
05/23/2000718.94718.94711.29711.29
05/24/2000713.21713.21703.64707.95
05/25/2000703.64720.85701.73701.73
05/26/2000706.03706.03692.17697.91
05/30/2000692.17692.17690.26692.17
05/31/2000684.52690.26684.52685
06/01/2000684.52688.35684.52688.35
06/02/2000690.26699.82688.35690.26
06/05/2000696.95697.91693.61696.07
06/06/2000696697.91619.86694.08
06/07/2000695.04696692.17694.28
06/09/2000693.13693.13686.44690.26
06/12/2000684.52692.17684.52685.96
06/13/2000685.48690.26685.48690.26
06/14/2000688.83694.08688.83694.08
06/15/2000694.08697.91692.17694.08
06/16/2000696697.39688.35694.08
06/20/2000695.04696688.35694.08
06/23/2000688.83695.04688.35688.35
06/26/2000692.17697.91692.17695.04
06/27/2000696701.73696697.43
06/28/2000697.91700.78697.91697.91
06/30/2000699.82703.64697.91699.82
07/03/2000700.78700.78690.26697.91
07/04/2000696.95699.82691.69696
07/05/2000697.91701.73696701.73
07/06/2000701.73712.25701.73703.29
07/07/2000716.07729.46711.29725.63
07/10/2000723.72728.5722.77724.68
07/11/2000726.59739.97726.59735.78
07/18/2000739.97745.71736.15741.89
07/19/2000745.71749.53741.89747.62
07/20/2000745.71745.71739.97744.28
07/21/2000745.23751.45743.8749.53
07/24/2000744.56751.45743.8744.75
07/25/2000741.89743.8732.33741.89
07/26/2000738.06745.71732.33738.06
07/27/2000741.89741.89736.15737.58
07/31/2000736.15741.89732.33738.06
08/01/2000736.15741.89734.24739.97
08/02/2000732.33737.7726.59728.5
08/03/2000728.5729.46717.03717.03
08/04/2000720.85720.85707.47707.85
08/07/2000709.38715.12707.47707.47
08/08/2000707.47707.47699.82703.64
08/10/2000703.17703.64697.91701.73
08/11/2000696701.73694.08701.73
08/14/2000695.04707.47694.08707.47
08/15/2000711.29717.03707.47716.07
08/16/2000715.12719.9707.47715.12
08/17/2000711.89715.12709.38709.38
08/18/2000714.64714.64707.47709.03
08/21/2000708.9713.21708.42713.21
08/23/2000713.21720.85711.29718.94
08/24/2000722.77736.15722.77732.91
08/25/2000735.19738.06732.33733.87
08/29/2000736.15739.97732.33733.87
08/30/2000739.97747.62736.15736.74
08/31/2000749.53749.53741.89745.34
09/01/2000746.67751.45745.71747.25
09/05/2000745.71768.66745.71751.07
09/06/2000763.88769.61759.09765.79
09/07/2000768.66768.66755.27757.18
09/08/2000755.27760.05755.27755.75
09/11/2000751.45751.45727.55736.15
09/14/2000736.15738.06673.05732.33
09/15/2000723.24726.11717.03717.03
09/18/2000719.9720.85713.21713.21
09/19/2000708.06708.06697.91697.91
09/20/2000696703.64694.08696
09/21/2000694.56701.73688.35699.82
09/22/2000692.17701.73688.35696
09/25/2000688.35696686.44690.26
09/26/2000694.08694.08686.44687.39
09/27/2000684.52688.35681.66688.35
09/28/2000684.52688.35684.52684.52
09/29/2000681.18686.44674.96676.88
10/02/2000673.53694.08670.18694.08
10/03/2000693.13713.21688.35711.68
10/04/2000721.81732.33721.81726.59
10/05/2000730.41736.15730.41733.28
10/06/2000736.15741.89734.24738.06
10/10/2000736.15736.15720.85731.76
10/11/2000722.77726.59707.47709.38
10/12/2000707.47711.29701.73705.56
10/13/2000709.38717.03707.47717.03
10/16/2000718.94730.41717.03730.41
10/17/2000726.59726.59715.12715.12
10/18/2000712.73717.03707.47709.38
10/19/2000711.29717.03707.47714.75
10/20/2000716.07717.03711.29711.29
10/23/2000713.21718.94713.21715.12
10/24/2000715.12724.68715.12724.68
10/25/2000722.77724.68713.21715.12
10/26/2000705.56710.34703.64707.47
10/27/2000709.38711.29703.64704.6
10/30/2000706.99707.47701.73703.17
10/31/2000703.64705.56697.91705.56
11/01/2000705.56705.56692.17697.91
11/02/2000688.35690.26684.52688.69
11/03/2000694.08694.08686.44689.65
11/06/2000688.35703.64688.35691.56
11/07/2000702.21707.47701.73703.64
11/08/2000708.9713.21704.6711.29
11/09/2000708.9711.77705.2711.77
11/10/2000713.21715.12709.86710.93
11/14/2000713.21715.12711.29712.85
11/15/2000717.03726.59717.03722.4
11/16/2000724.68728.5720.85726.59
11/17/2000721.81727.07721.81724.68
11/20/2000727.07727.55720.85722.29
11/21/2000720.85724.68714.64715.12
11/22/2000715.6715.6688.35709.38
11/23/2000706.03709.38697.91709.38
11/24/2000697.91717.03697.91716.67
11/27/2000715.6726.59712.25726.59
11/28/2000726.59739.97720.85739.02
11/30/2000741.89749.53736.15745.71
12/01/2000743.8751.45741.89750.49
12/04/2000755.27770.57752.4769.13
12/05/2000777.26783.95774.39774.39
12/06/2000776.3783.95768.66778.22
12/07/2000766.74768.66762.92764.83
12/08/2000764.35768.66762.92765.4
12/11/2000760.53764.83759.09763.3
12/12/2000760.53772.48760.53768.66
12/14/2000769.61771.52764.83766.74
12/18/2000768.18768.66764.83766.74
12/21/2000766.74770.57764.83764.83
12/22/2000764.83778.22764.83776.3
12/27/2000772.48780.13770.57772.09
12/29/2000778.22787.78778.22787.78