SGRO.L: SEGRO Plc Historical Data

2002 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 683.2319

CLOSE 682.9112

Low

LOW 573.34

High

HIGH 829.84

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	632.9	638.63	627.16	632.9
01/03/2002	632.9	632.9	623.34	630.99
01/04/2002	630.99	646.28	630.99	645.33
01/07/2002	644.37	644.37	627.16	631.62
01/08/2002	631.31	632.57	625.25	625.25
01/09/2002	625.67	625.67	613.78	619.51
01/10/2002	617.41	617.41	592.74	602.3
01/11/2002	602.3	606.13	592.74	606.13
01/14/2002	606.13	627.16	606.13	620.95
01/15/2002	623.26	625.25	611.86	613.78
01/16/2002	611.86	619.8	611.44	617.6
01/17/2002	613.85	619.51	611.86	617.6
01/18/2002	619.93	648.19	617.6	640.55
01/21/2002	651.83	659.67	650.11	650.11
01/22/2002	657.75	670.18	657.75	669.51
01/23/2002	667.98	669.04	659.67	659.67
01/24/2002	659.67	659.67	648.19	653.93
01/25/2002	654.7	661.58	650.11	656.09
01/28/2002	657.75	664.28	657.75	657.75
01/29/2002	663.49	676.88	663.49	671.14
01/30/2002	670.18	676.88	665.4	665.4
01/31/2002	670.28	678.79	667.32	671.14
02/01/2002	669.42	673.05	666.89	669.65
02/04/2002	669.71	671.14	663.49	663.49
02/05/2002	664.98	669.23	664.45	666.36
02/06/2002	664.45	684.52	664.45	679.07
02/07/2002	682.61	690.26	678.79	683.22
02/08/2002	686.91	688.35	677.43	677.43
02/11/2002	684.52	693.8	684.52	690.26
02/12/2002	691.18	692.17	684.52	690.26
02/13/2002	689.84	709.38	689.84	705.56
02/14/2002	707.89	720.85	697.56	702.43
02/15/2002	701.66	707.47	692.17	700.81
02/18/2002	707.47	709.38	702.31	709.38
02/19/2002	703.64	709.38	692.17	697.91
02/20/2002	690.26	699.82	684.52	699.82
02/21/2002	701.73	703.64	694.08	698.86
02/22/2002	701.73	705.3	694.08	703.64
02/25/2002	694.7	699.82	692.17	692.17
02/26/2002	694.16	700.78	693.13	699.55
02/27/2002	701.73	701.73	696	697.53
02/28/2002	696.07	700.11	694.08	698.04
03/01/2002	694.08	698.6	680.7	686.44
03/04/2002	690.18	705.56	690.18	696.47
03/05/2002	697.33	699.82	690.26	695.65
03/06/2002	699.82	699.82	692.17	696
03/07/2002	694.08	707.47	694.08	706.51
03/08/2002	709.38	709.38	703.64	708.42
03/11/2002	705.63	711.29	703.64	703.64
03/12/2002	705.63	711.29	703.64	710.34
03/13/2002	709.86	711.29	704.6	707.83
03/14/2002	707.47	713.21	703.64	713.21
03/15/2002	710.72	722.77	703.64	709
03/18/2002	720.85	724.1	717.03	718.52
03/19/2002	718.94	736.15	717.03	734.24
03/20/2002	722.77	726.59	701.73	707.47
03/21/2002	709.3	717.03	703.64	712.25
03/22/2002	711.29	715.12	707.47	713.13
03/25/2002	715.12	717.03	707.47	714.16
03/26/2002	716.07	722.77	711.77	713.21
03/27/2002	725.1	740.05	718.94	733.87
03/28/2002	738.06	759.09	736.15	742.13
04/02/2002	747.62	749.53	741.89	749.53
04/03/2002	743.8	761.01	741.89	751.45
04/04/2002	757.18	759.09	751.45	756.23
04/05/2002	761.01	775.16	757.18	774.39
04/08/2002	774.2	774.2	755.27	757.18
04/09/2002	757.37	761.01	755.27	756.42
04/10/2002	757.18	761.01	751.45	757.94
04/11/2002	762.84	766.74	761.01	764.83
04/12/2002	764.83	764.83	757.18	764.83
04/15/2002	760.59	764.83	758.67	762.92
04/16/2002	762.92	764.83	757.18	761.01
04/17/2002	769.08	774.39	764.83	770.15
04/18/2002	778.22	778.22	770.57	772.48
04/19/2002	772.48	780.13	770.57	780.13
04/22/2002	780.13	787.78	776.88	783.95
04/23/2002	785.86	795.42	782.12	791.6
04/24/2002	781.96	795.42	778.22	781.08
04/25/2002	787.85	801.16	778.22	783.95
04/26/2002	779.17	782.04	776.3	780.01
04/29/2002	778.29	787.78	777.99	786.82
04/30/2002	782.12	795.42	780.13	787.78
05/01/2002	795.33	815.29	783.95	810.72
05/02/2002	810.72	822.19	806.71	818.37
05/03/2002	824.11	826.02	818.37	818.56
05/07/2002	818.37	822.61	812.63	816.46
05/08/2002	818.37	829.84	818.37	825.18
05/09/2002	823.74	827.93	820.28	820.95
05/10/2002	820.28	820.28	806.9	808.81
05/13/2002	805.56	810.72	803.07	809.77
05/14/2002	811.49	811.49	798.29	801.16
05/15/2002	799.25	810.72	797.34	806.9
05/16/2002	808.81	820.28	803.07	814.04
05/17/2002	814.55	818.37	808.81	813.03
05/20/2002	814.55	816.46	806.9	806.9
05/21/2002	812.63	812.63	802.67	804.98
05/22/2002	799.25	804.98	797.34	804.98
05/23/2002	806.42	807.85	801.16	806.9
05/24/2002	799.25	806.9	799.25	803.07
05/27/2002	804.83	806.9	799.25	803.07
05/28/2002	805.94	808.81	802.12	803.15
05/29/2002	803.95	808.81	801.16	801.24
05/30/2002	801.24	804.98	797.34	799.25
05/31/2002	801.16	803.07	793.51	797.34
06/05/2002	795.42	797.34	788.73	791.6
06/06/2002	782.04	783.95	774.39	775.35
06/07/2002	776.88	781.08	775.92	778.22
06/10/2002	780.05	780.61	775.31	778.21
06/11/2002	783.95	783.95	773.47	780.69
06/12/2002	772.06	775.35	770.57	772.48
06/13/2002	774.39	774.39	768.66	768.66
06/14/2002	770.57	770.57	741.14	750.49
06/17/2002	751.03	755.27	745.71	748.71
06/18/2002	748.58	753.74	741.89	743.8
06/19/2002	740.05	740.05	722.77	722.77
06/20/2002	728.5	732.33	724.68	728.5
06/21/2002	728.08	729.95	719.9	722.77
06/24/2002	718.58	723.72	711.29	715.12
06/25/2002	707.47	713.21	707.47	711.01
06/26/2002	688.35	697.91	688.35	692.52
06/27/2002	696.95	699.82	688.35	694.08
06/28/2002	694.08	696	690.26	694.26
07/01/2002	695.92	697.91	690.26	692.17
07/02/2002	692.17	711.29	687.58	707.47
07/03/2002	713.21	726.59	707.12	720.85
07/04/2002	726.59	738.06	726.59	732.56
07/05/2002	735.16	741.89	734.24	740.35
07/08/2002	739.82	741.89	732.33	732.33
07/09/2002	734.24	736.15	716.67	716.67
07/10/2002	711.29	715.12	700.78	707.47
07/11/2002	690.26	692.17	686.44	690.6
07/12/2002	689.84	694.08	686.44	688.41
07/15/2002	690.26	690.26	673.05	678.79
07/16/2002	672.1	674.96	642.13	646.28
07/17/2002	645.86	668.27	636.72	655.84
07/18/2002	652.29	673.05	652.29	671.14
07/19/2002	669.23	674.96	669.23	671.6
07/22/2002	669.23	673.05	664.93	668.27
07/23/2002	671.14	671.14	662.54	665.4
07/24/2002	659.67	661.58	636.72	650.81
07/25/2002	648.19	653.01	635.5	640.55
07/26/2002	638.63	639.11	630.99	632.9
07/29/2002	634.81	636.72	630.99	632.99
07/30/2002	629.99	629.99	617.6	624.5
07/31/2002	625.25	632.9	623.34	626.85
08/01/2002	629.07	630.99	621.43	629.07
08/02/2002	625.67	630.99	623.34	626.21
08/05/2002	629.55	630.99	623.82	628.12
08/06/2002	618.52	628.12	618.04	625.08
08/07/2002	628.12	630.99	623.99	630.99
08/08/2002	629.07	629.38	623.34	624.29
08/09/2002	626.17	630.99	623.34	626.04
08/12/2002	629.07	650.11	629.07	647.81
08/13/2002	646.36	669.23	646.36	669.23
08/14/2002	661.58	669.23	660.62	665.74
08/15/2002	667.24	669.23	663.49	664.45
08/16/2002	661.58	661.87	653.93	655.84
08/19/2002	650.11	653.93	640.55	649.61
08/20/2002	653.93	661.58	653.93	659.67
08/21/2002	659.67	682.61	657.1	680.62
08/22/2002	682.61	682.61	674.96	677.74
08/23/2002	678.51	680.7	673.05	678.79
08/27/2002	676.88	682.61	676.88	680.36
08/28/2002	682.61	682.61	657.75	671.48
08/29/2002	653.93	653.93	634.81	641.2
08/30/2002	634.81	647.2	632.9	643.09
09/02/2002	646.28	651.06	642.46	645.33
09/03/2002	642.46	652.02	642.46	650.43
09/04/2002	640.55	643.45	636.72	642.46
09/05/2002	642.46	642.46	617.6	634.81
09/06/2002	637.72	642.46	634.81	636.72
09/09/2002	640.55	651.06	634.81	640.87
09/10/2002	636.72	638.63	634.81	638.63
09/11/2002	638.63	649.05	634.81	638.59
09/12/2002	634.48	639.55	632.9	636.28
09/13/2002	629.07	634.81	623.34	629.07
09/16/2002	628.92	629.07	619.51	622.29
09/17/2002	617.6	626.11	609.95	612.82
09/18/2002	611.79	611.79	590.83	601.67
09/19/2002	594.66	599.34	573.34	583.18
09/20/2002	579.36	592.74	578.94	591.79
09/23/2002	602.3	606.13	590.83	590.83
09/24/2002	604.22	604.22	590.83	598.48
09/25/2002	601.35	608.04	594.66	608.04
09/26/2002	608.04	624.29	604.22	615.69
09/27/2002	621.43	640.55	612.34	634.81
09/30/2002	621.43	623.34	611.86	611.86
10/01/2002	623.34	640.55	608.04	608.04
10/02/2002	621.43	627.16	619.51	627.16
10/03/2002	634.81	649.63	625.25	625.25
10/04/2002	631.46	640.55	621.43	630.99
10/07/2002	621.9	642.46	611.86	627.16
10/08/2002	625.25	650.11	623.34	623.34
10/09/2002	634.81	636.72	610.91	614.73
10/10/2002	617.6	619.04	607.08	608.04
10/11/2002	621.43	650.11	611.86	648.19
10/14/2002	645.33	658.23	627.16	636.72
10/15/2002	642.46	652.02	625.73	638.63
10/16/2002	636.72	640.55	622.86	629.07
10/17/2002	647.72	647.72	615.69	617.6
10/18/2002	621.43	621.43	602.3	608.04
10/21/2002	611.86	632.42	602.3	624.29
10/22/2002	630.99	630.99	615.69	623.34
10/23/2002	613.3	621.43	611.86	621.43
10/24/2002	621.43	629.07	611.86	619.04
10/25/2002	627.16	627.16	617.6	621.43
10/28/2002	602.3	618.56	602.3	614.73
10/29/2002	613.78	617.12	609.95	611.86
10/30/2002	617.12	634.81	615.21	615.69
10/31/2002	615.69	627.16	608.04	627.16
11/01/2002	623.34	627.16	612.34	619.51
11/04/2002	630.51	630.51	611.86	621.43
11/05/2002	611.86	617.6	601.83	611.86
11/06/2002	611.86	615.69	606.13	606.13
11/07/2002	608.04	613.78	608.04	613.78
11/08/2002	621.9	634.81	613.78	620.47
11/11/2002	636.72	650.11	620.95	644.37
11/12/2002	640.55	640.55	626.21	635.29
11/13/2002	630.99	630.99	606.13	611.86
11/14/2002	617.6	627.16	612.34	617.12
11/15/2002	620.95	621.43	609.95	609.95
11/18/2002	614.26	626.68	613.78	624.29
11/19/2002	620.47	620.47	609.95	615.69
11/20/2002	611.39	613.78	606.13	606.13
11/21/2002	611.86	624.29	605.65	623.34
11/22/2002	620.47	640.55	613.78	630.99
11/25/2002	627.16	630.03	615.69	619.51
11/26/2002	615.69	627.16	608.04	609.95
11/27/2002	609	617.6	607.08	616.65
11/28/2002	627.16	646.76	627.16	644.37
11/29/2002	640.07	653.93	640.07	647.72
12/02/2002	650.11	655.36	642.46	643.41
12/03/2002	641.02	663.49	641.02	645.33
12/04/2002	645.33	646.28	640.55	645.33
12/05/2002	658.23	658.23	644.37	648.19
12/06/2002	648.19	648.19	642.46	647.72
12/09/2002	645.8	651.06	640.55	641.5
12/10/2002	640.55	652.97	630.99	652.97
12/11/2002	650.58	652.02	634.81	650.11
12/12/2002	638.63	646.28	634.33	640.07
12/13/2002	636.72	650.11	630.99	642.46
12/16/2002	646.28	650.11	640.55	650.11
12/17/2002	650.11	669.23	650.11	662.54
12/18/2002	663.01	671.14	657.28	660.62
12/19/2002	661.1	668.75	641.5	645.8
12/20/2002	650.11	650.11	634.81	634.81
12/23/2002	648.67	650.11	629.55	647.24
12/24/2002	650.11	650.11	646.76	648.19
12/27/2002	647.72	647.72	625.25	635.77
12/30/2002	642.94	650.11	628.6	650.11
12/31/2002	653.45	653.93	647.24	648.19

Menu

Create your free account now!

SGRO.L: SEGRO Plc Historical Data

2002 Historical Chart

Average

Low

High