SGRO.L: SEGRO Plc Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 701.2233

CLOSE 700.4329

Low

LOW 573.62

High

HIGH 831.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	787.78	787.78	780.13	784.52
01/04/2001	782.04	795.42	780.13	793.51
01/08/2001	791.6	799.25	789.69	792.56
01/09/2001	792.56	799.65	791.6	799.65
01/11/2001	798.77	800.68	797.34	800.68
01/12/2001	797.81	801.16	797.34	798.29
01/15/2001	800.2	806.42	797.34	798.85
01/16/2001	806.9	812.63	804.58	804.58
01/17/2001	815.98	826.97	815.98	822.19
01/18/2001	816.46	821.43	814.55	818.85
01/22/2001	818.85	822.19	815.5	818.37
01/24/2001	822.19	825.06	816.46	822.6
01/25/2001	816.94	818.37	812.63	816.87
01/29/2001	817.89	819.33	814.55	818.78
01/31/2001	817.41	822.19	814.55	820.28
02/01/2001	826.02	826.02	819.33	826.02
02/02/2001	826.97	827.93	822.19	827.93
02/07/2001	826.02	831.75	824.11	831.75
02/08/2001	826.02	831.75	824.11	828.89
02/09/2001	826.02	830.8	826.02	829.84
02/13/2001	826.97	831.75	826.02	831.75
02/15/2001	830.32	831.75	826.5	829.84
02/16/2001	826.02	829.84	816.06	817.41
02/19/2001	817.41	820.28	814.55	816.46
02/20/2001	817.41	818.37	811.68	811.68
02/21/2001	804.03	810.72	793.51	797.34
02/22/2001	795.42	799.25	792.08	797.74
02/23/2001	792.08	801.16	789.69	796.38
02/26/2001	797.34	803.07	795.42	799.73
02/27/2001	802.59	803.07	797.34	803.07
02/28/2001	801.16	803.07	791.6	797.74
03/01/2001	795.42	797.34	791.6	792.56
03/07/2001	793.03	797.34	791.6	795.82
03/08/2001	793.51	793.51	785.46	789.69
03/09/2001	785.86	791.6	783.95	785.86
03/12/2001	787.78	788.73	780.13	782.04
03/13/2001	776.78	783	762.92	770.57
03/14/2001	764.83	766.74	741.89	747.62
03/15/2001	755.27	755.27	745.71	745.71
03/16/2001	745.71	745.71	734.72	734.72
03/19/2001	737.11	739.97	720.85	722.77
03/20/2001	718.94	720.85	705.56	710.34
03/21/2001	709.02	709.02	697.91	697.91
03/22/2001	694.08	694.08	682.61	686.44
03/23/2001	678.79	686.44	678.79	682
03/26/2001	680.7	684.52	676.88	682
03/27/2001	683.57	688.35	677.83	682.61
03/28/2001	684.52	694.08	678.79	694.08
03/29/2001	692.17	719.9	692.17	707.82
03/30/2001	722.77	728.5	678.79	723.13
04/02/2001	724.68	732.33	720.85	725.04
04/03/2001	730.41	743.44	726.59	736.15
04/04/2001	720.85	726.59	715.12	726.59
04/05/2001	724.68	757.18	722.77	753.36
04/06/2001	756.23	774.39	753.36	764.83
04/09/2001	758.62	764.83	755.27	759.09
04/10/2001	765.6	766.74	755.27	755.27
04/11/2001	761.01	761.01	755.27	755.85
04/12/2001	759.57	764.83	755.27	756.8
04/17/2001	761.01	761.49	747.62	754.89
04/19/2001	750.49	751.45	739.97	747.25
04/20/2001	744.75	745.71	741.52	741.52
04/23/2001	742.84	745.71	741.89	743.32
04/24/2001	737.11	743.8	732.33	737.69
04/25/2001	730.41	730.41	722.77	724.68
04/26/2001	723.72	726.59	720.85	720.85
04/27/2001	718.94	720.85	711.29	718.94
04/30/2001	718.94	724.68	713.21	714.76
05/01/2001	719.9	725.16	715.12	717.51
05/02/2001	715.12	720.85	713.21	720.85
05/03/2001	719.42	726.59	717.03	723.72
05/04/2001	724.2	736.15	718.94	736.15
05/08/2001	736.15	736.15	727.55	732.33
05/09/2001	726.59	731.37	716.67	730.78
05/10/2001	726.59	726.59	718.94	725.04
05/11/2001	721.81	722.17	717.03	722.17
05/14/2001	722.77	722.77	714.64	721.21
05/15/2001	717.03	721.81	713.21	718.94
05/16/2001	716.07	720.85	715.12	719.42
05/17/2001	719.9	726.59	717.03	723.72
05/21/2001	725.16	725.63	715.6	720.85
05/22/2001	720.38	722.77	713.21	718.46
05/23/2001	718.94	719.9	714.64	717.03
05/24/2001	713.21	717.99	711.29	715.89
05/29/2001	711.29	717.99	711.29	712.85
05/31/2001	715.12	718.94	708.42	710.94
06/01/2001	705.56	707.47	697.91	702.69
06/04/2001	699.34	707.47	699.34	702.34
06/05/2001	699.82	717.03	699.82	712.84
06/06/2001	711.29	720.85	711.29	717.03
06/07/2001	714.16	716.07	708.9	710.94
06/12/2001	714.64	717.03	707.47	709.03
06/13/2001	707.47	709.38	697.91	703.29
06/14/2001	702.21	702.21	684.52	686.09
06/18/2001	688.35	690.26	674.49	678.79
06/19/2001	678.79	678.79	670.18	674.96
06/20/2001	674.96	681.66	674.96	674.96
06/21/2001	676.88	676.88	644.83	648.19
06/25/2001	650.11	663.49	648.77	658.08
06/26/2001	662.06	663.49	644.37	647.24
06/27/2001	644.37	649.15	640.55	642.46
06/28/2001	639.59	644.37	630.99	644.37
06/29/2001	646.28	661.58	646.28	658.71
07/02/2001	659.67	663.49	657.75	661.67
07/03/2001	662	662	650.11	653.93
07/04/2001	652.1	657.75	648.19	653.36
07/05/2001	651.94	653.93	640.55	646.28
07/06/2001	645.71	645.71	625.25	629
07/09/2001	628.5	628.5	618.08	620.47
07/10/2001	624.29	635.77	624.29	635.29
07/12/2001	635.29	640.55	630.99	638.63
07/13/2001	645.82	665.4	645.82	663.49
07/16/2001	665.88	671.14	662.15	667.94
07/17/2001	676.88	683.57	674.96	680.36
07/18/2001	678.79	680.7	674.96	679.74
07/19/2001	679.74	696	679.74	688.73
07/20/2001	691.22	697.91	688.96	696.36
07/23/2001	696.95	697.91	692.17	694.66
07/24/2001	699.25	704.6	694.08	699.9
07/25/2001	704.98	707.47	694.08	694.56
07/26/2001	692.17	693.13	683.57	684.52
07/27/2001	684.6	692.17	684.52	686.44
07/30/2001	690.26	695.04	684.52	690.26
07/31/2001	692.17	699.82	689.92	697.91
08/01/2001	701.73	715.12	696.57	697.56
08/02/2001	711.29	717.03	709.03	709.03
08/03/2001	715.6	719.9	711.29	712.85
08/06/2001	722.77	732.33	713.21	723.52
08/07/2001	709.38	710.72	703.64	705.2
08/08/2001	711.29	711.29	693.66	696.95
08/09/2001	691.79	694.56	688.35	691.22
08/13/2001	695.04	695.04	686.44	689.65
08/14/2001	694.08	694.47	687.05	694.43
08/15/2001	687.93	692.17	687.87	690.61
08/16/2001	692.17	692.17	684.52	688.69
08/17/2001	687.39	687.39	674.01	679.13
08/20/2001	675.92	678.79	671.14	675.3
08/21/2001	678.79	688.35	676.88	682.95
08/22/2001	682.61	682.61	674.96	674.96
08/23/2001	673.13	679.27	673.05	676.88
08/24/2001	677.83	682.61	674.96	679.13
08/28/2001	680.7	684.52	679.74	679.74
08/29/2001	678.79	683.57	678.44	682.61
08/30/2001	680.7	698.67	676.88	695.33
08/31/2001	690.26	699.82	690.26	695.04
09/03/2001	697.49	701.73	696	696.6
09/05/2001	699.4	705.56	698.52	703.64
09/06/2001	703.64	707.47	701.73	703.64
09/10/2001	703.17	711.29	693.89	702.69
09/11/2001	705.56	706.51	693.89	694.08
09/12/2001	674.96	674.96	661.1	670.52
09/13/2001	663.91	672.1	659.67	663.82
09/14/2001	663.91	673.05	650.11	653.93
09/18/2001	653.17	656.8	650.11	652.97
09/19/2001	653.93	654.31	642.46	645.17
09/20/2001	636.72	636.72	608.04	611.86
09/21/2001	602.3	602.3	585.67	594
09/24/2001	596.57	599.44	590.83	595.61
09/25/2001	596.57	596.57	580.98	588.92
09/26/2001	592.74	617.6	590.83	602.3
09/27/2001	608.04	631.94	606.13	617.16
09/28/2001	637.96	655.84	635.96	642.46
10/01/2001	646.28	646.28	638.71	644.37
10/02/2001	652.1	655.84	650.11	652.02
10/03/2001	655.84	663.49	655.84	663.49
10/04/2001	673.05	678.79	669.23	678.79
10/05/2001	675.15	682.61	674.96	675.58
10/08/2001	673.72	676.88	667.32	668.27
10/09/2001	674.96	682.8	669.23	671.14
10/10/2001	669.23	672.38	669.23	669.85
10/11/2001	667.32	669.23	659.67	663.16
10/12/2001	672.1	688.35	670.72	684.52
10/15/2001	688.35	688.35	684.05	685.14
10/16/2001	680.7	680.7	674.63	674.96
10/18/2001	678.79	690.26	674.96	685.14
10/19/2001	690.26	690.26	674.96	684.18
10/22/2001	678.79	681.08	674.96	676.88
10/24/2001	674.96	682.61	674.96	678.79
10/25/2001	683.57	684.52	675.92	683.57
10/29/2001	679.36	686.44	669.23	672.1
10/30/2001	663.49	667.32	659.67	659.67
10/31/2001	663.49	667.32	659.67	665.4
11/01/2001	663.49	665.4	659.67	663.49
11/05/2001	663.49	669.23	661.2	666.45
11/06/2001	673.05	686.44	672.1	680.53
11/07/2001	678.79	678.79	661.58	674.01
11/09/2001	670.72	673.05	665.4	673.05
11/12/2001	667.32	675.92	665.4	665.4
11/13/2001	671.14	676.3	668.27	670.66
11/14/2001	678.79	678.79	671.71	674.96
11/15/2001	673.05	673.05	669.23	673.05
11/16/2001	670.72	673.47	663.49	667.32
11/19/2001	663.57	665.33	644.37	644.37
11/20/2001	646.28	646.28	632.9	638.95
11/21/2001	637.68	638.63	627.16	627.16
11/22/2001	627.24	630.99	622.38	629.39
11/26/2001	625.25	630.99	606.13	607.08
11/27/2001	607.08	625.25	607.08	619.82
11/29/2001	625.06	627.16	621.43	625.25
11/30/2001	623.34	627.16	617.6	621.43
12/03/2001	623.34	623.34	611.86	613.78
12/04/2001	611.86	613.36	602.3	610.91
12/06/2001	611.86	611.86	606.13	609
12/07/2001	609	611.18	606.13	607.08
12/10/2001	605.46	606.13	602.3	603.91
12/11/2001	602.3	604.22	588.92	595.31
12/12/2001	590.83	596.57	583.18	588.63
12/13/2001	583.18	583.18	573.62	581.69
12/14/2001	583.18	606.13	579.36	596.27
12/17/2001	606.13	606.13	596.57	600.39
12/18/2001	599.15	608.04	598.48	608.04
12/19/2001	606.89	613.78	604.22	609.95
12/20/2001	613.59	613.78	606.13	611.86
12/21/2001	609	621.43	607.6	609
12/24/2001	611.67	611.86	608.04	611.86
12/27/2001	611.39	621.43	610.91	613.78
12/28/2001	621.43	630.99	621.43	621.43
12/31/2001	630.99	635.23	630.99	633.85

Menu

Create your free account now!

SGRO.L: SEGRO Plc Historical Data

2001 Historical Chart

Average

Low

High