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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 677.1819
CLOSE 676.2558

Low

LOW 497.14

High

HIGH 880.51
DATEOPENHIGHLOWCLOSE
01/02/2003650.11661.58649.63659.67
01/03/2003674.96674.96648.67663.49
01/06/2003663.49665.4650.11659.67
01/07/2003669.23669.23641.98650.11
01/08/2003648.19648.19633.85644.37
01/09/2003644.37644.37620.95633.85
01/10/2003634.33644.37633.85643.41
01/13/2003640.55641.98625.25633.38
01/14/2003636.24640.55627.16635.77
01/15/2003644.37644.37636.72636.72
01/16/2003650.11650.11636.72639.11
01/17/2003637.2638.63621.43627.16
01/20/2003608.04630.99608.04627.16
01/21/2003627.64630.99611.86611.86
01/22/2003625.25626.21613.78620.47
01/23/2003626.68626.68591.79591.79
01/24/2003618.56618.56601.83603.26
01/27/2003607.56608.04575.54581.27
01/28/2003585.1587.49575.54575.54
01/29/2003583.18585.1564.06585.1
01/30/2003577.45583.18554.5564.06
01/31/2003561.19569.32560.72564.06
02/03/2003579.84599.91567.89577.45
02/04/2003588.92596.57580.79596.57
02/05/2003589.88589.88570.76577.45
02/06/2003571.71577.45562.15565.98
02/07/2003573.62573.62564.06573.62
02/10/2003569.32575.06566.45569.8
02/11/2003571.71577.45562.63573.62
02/12/2003572.67577.93569.8575.54
02/13/2003575.54577.45569.8569.8
02/14/2003575.06575.06549.72566.93
02/17/2003567.89578.88566.45574.58
02/18/2003577.45580.32558.8580.32
02/19/2003573.15579.36565.98571.23
02/20/2003573.62600.87569.32576.49
02/21/2003577.93577.93570.76573.62
02/24/2003578.88587.49575.06584.14
02/25/2003584.14585.1568.84573.62
02/26/2003581.27585.57573.62573.62
02/27/2003575.54577.45570.76572.67
02/28/2003576.97592.74571.71586.05
03/03/2003583.18606.61583.18600.39
03/04/2003604.22604.22569.8573.62
03/05/2003582.23582.23548.77558.8
03/06/2003571.71582.23562.15582.23
03/07/2003577.93577.93545.42558.33
03/10/2003553.07557.37546.85557.37
03/11/2003569.32569.32544.94562.15
03/12/2003550.68558.8535.38558.8
03/13/2003546.85546.85523.43535.38
03/14/2003531.56541.12520.09525.82
03/17/2003531.08548.77522522
03/18/2003524.39539.68497.14522
03/19/2003539.21561.19539.21554.5
03/20/2003559.76596.09558.33585.1
03/21/2003585.1605.65585.1594.66
03/24/2003604.22604.22559.76583.18
03/25/2003573.62586.05567.41583.18
03/26/2003576.97589.4567.89582.23
03/27/2003577.45595.61563.58594.18
03/28/2003592.74598.48577.93594.66
03/31/2003585.1594.18576.49587.96
04/01/2003602.3602.3554.5562.15
04/02/2003559.76575.54548.77552.11
04/03/2003551.63576.01540.16556.89
04/04/2003553.55564.06545.42564.06
04/07/2003573.62580.79565.5574.1
04/08/2003574.58579.36571.71575.54
04/09/2003572.19576.97567.89571.71
04/10/2003574.1590.83571.71573.62
04/11/2003571.71577.45571.23571.71
04/14/2003579.36599.44563.11571.71
04/15/2003574.58586.53573.62578.88
04/16/2003579.36587.01579.36581.27
04/17/2003584.62585.1581.27583.18
04/22/2003582.71596.57581.27592.27
04/23/2003577.45587.01573.62578.4
04/24/2003577.93598577.93589.4
04/25/2003588.44590.83577.93577.93
04/28/2003579.84583.18571.71579.36
04/29/2003585.1592.74581.75587.01
04/30/2003583.18620.95583.18605.65
05/01/2003600.39600.39583.66587.01
05/02/2003581.27592.74577.45585.1
05/06/2003592.74608.52585.1592.74
05/07/2003592.74630.99592.74621.9
05/08/2003621.43621.43607.08607.08
05/09/2003607.08632.9592.74618.08
05/12/2003617.6627.64616.17616.17
05/13/2003616.17640.07606.13632.9
05/14/2003659.67669.23627.16663.49
05/15/2003663.49672.1659.67671.14
05/16/2003668.75692.17640.55688.35
05/19/2003683.09692.17659.67673.05
05/20/2003669.23694.56669.23683.57
05/21/2003693.13693.13674.96678.79
05/22/2003678.79678.79636.72655.84
05/23/2003651.54663.49651.54659.67
05/27/2003669.23669.23630.99643.41
05/28/2003650.11678.79644.85663.49
05/29/2003659.19668.27650.11663.49
05/30/2003669.23691.69660.62678.79
06/02/2003669.71684.52669.71677.35
06/03/2003674.96685.48673.53685.48
06/04/2003678.79688.35678.79686.91
06/05/2003686.91694.08684.05692.65
06/06/2003687.87730.41678.79707.47
06/09/2003707.47714.16686.91705.08
06/10/2003692.65696684.05685
06/11/2003692.17701.73673.05696
06/12/2003692.65707.47685.48701.25
06/13/2003691.69692.17674.01691.22
06/16/2003679.74692.17677.83690.26
06/17/2003697.91701.73685696
06/18/2003696696669.71680.7
06/19/2003680.22688.83672.1686.44
06/20/2003682.61694.08659.67690.26
06/23/2003685686.44669.23672.1
06/24/2003669.23669.23634.81653.93
06/25/2003669.23695.04653.93658.23
06/26/2003655.84669.23650.11653.93
06/27/2003653.93661.1641.98650.11
06/30/2003652.97661.58652.97653.45
07/01/2003654.89659.19640.55646.28
07/02/2003646.28650.58624.77630.99
07/03/2003615.21643.89615.21638.63
07/04/2003642.46642.46627.16630.99
07/07/2003642.46652.97640.55644.37
07/08/2003646.76653.93629.55636.72
07/09/2003636.72648.19633.38646.28
07/10/2003651.06653.93643.89645.33
07/11/2003650.11653.45642.46652.02
07/14/2003649.63667.32646.28665.4
07/15/2003661.1665.88655.84657.28
07/16/2003663.49665.4650.11650.11
07/17/2003646.76659.19644.37655.84
07/18/2003687.87687.87652.02652.97
07/21/2003661.58672.1661.1667.79
07/22/2003666.84672.1666.36672.1
07/23/2003670.66670.66663.49663.49
07/24/2003663.49678.31661.58671.62
07/25/2003668.75687.87665.4687.87
07/28/2003673.53688.35671.14688.35
07/29/2003688.83692.65682.61692.17
07/30/2003691.69691.69676.4676.4
07/31/2003686.44686.44653.93667.79
08/01/2003673.05678.79663.97665.88
08/04/2003670.66671.14661.1670.18
08/05/2003669.23674.96658.23662.54
08/06/2003662.06663.49642.46650.11
08/07/2003650.11661.58647.72657.75
08/08/2003670.66670.66647.72655.36
08/11/2003663.49694.08663.49684.52
08/12/2003673.53692.17673.53692.17
08/13/2003676.88696.47676.88696.47
08/14/2003707.47714.16697.91712.25
08/15/2003712.73722.29711.29717.51
08/18/2003715.12715.12710.34713.21
08/19/2003713.21717.03710.34711.29
08/20/2003713.21725.63713.21720.85
08/21/2003727.07732.33717.51730.41
08/22/2003730.89731.37726.59726.59
08/26/2003726.11733.76718.46729.46
08/27/2003727.55730.41716.55728.02
08/28/2003720.85720.85689.78705.56
08/29/2003720.85720.85709.38715.12
09/01/2003720.85745.23719.42734.24
09/02/2003743.8743.8723.72728.98
09/03/2003722.29744.75717.03736.15
09/04/2003732.33732.8718.46724.68
09/05/2003729.94729.94723.72726.59
09/08/2003732.33734.24713.68723.24
09/09/2003722.77728.02719.9726.59
09/10/2003726.59736.15722.77725.63
09/11/2003729.94735.19722.77734.24
09/12/2003745.23760.53724.2736.63
09/15/2003741.89741.89735.19736.15
09/16/2003736.15741.89732.33736.63
09/17/2003741.89741.89735.67739.02
09/18/2003739.02742.36736.15739.02
09/19/2003745.71745.71728.5732.33
09/22/2003732.33736.15724.2726.59
09/23/2003721.33724.68709.38722.77
09/24/2003722.77722.77709.86711.77
09/25/2003721.33721.33705.56714.64
09/26/2003728.98728.98701.25718.94
09/29/2003716.07725.63710.34725.63
09/30/2003721.81721.81695.04695.04
10/01/2003698.86717.99688.35717.03
10/02/2003715.12726.59714.16719.9
10/03/2003726.11744.75725.16741.89
10/06/2003739.02757.18739.02753.84
10/07/2003752.88753.84738.54742.36
10/08/2003745.71754.79745.71747.62
10/09/2003748.58757.18745.71753.84
10/10/2003754.79756.7745.71751.45
10/13/2003755.27764.83749.53758.14
10/14/2003753.36767.7752.88754.79
10/15/2003759.09763.88753.36759.09
10/16/2003764.35764.83746.67752.4
10/17/2003741.41762.92741.41758.62
10/20/2003756.7764.35751.45752.4
10/21/2003752.88759.09750.01752.4
10/22/2003753.36755.27723.24728.5
10/23/2003728.5730.41711.29728.5
10/24/2003724.68745.23724.68743.8
10/27/2003736.63741.41730.89734.24
10/28/2003745.23745.23730.41732.33
10/29/2003744.75744.75709.86723.72
10/30/2003746.19746.19710.34710.34
10/31/2003726.11748.1713.21733.28
11/03/2003737.11745.71729.94738.54
11/04/2003740.93766.74736.15755.27
11/05/2003735.19761.01735.19754.31
11/06/2003756.23783.95746.19758.62
11/07/2003762.44772.96755.27771.52
11/10/2003765.31776.78764.83772.48
11/11/2003772.48776.3768.66773.44
11/12/2003777.26783.47772.48781.08
11/13/2003777.74793.51773.91792.56
11/14/2003788.25802.59788.25793.51
11/17/2003796.86796.86783.95791.6
11/18/2003791.12804.03791.12804.03
11/19/2003812.63822.19797.34818.37
11/20/2003822.19822.19806.9807.85
11/21/2003811.68821.72795.42807.37
11/24/2003815.98815.98799.25809.77
11/25/2003805.46813.59797.81804.03
11/26/2003804.03810.24796.38797.81
11/27/2003801.16802.59777.26797.34
11/28/2003801.16806.9799.25804.98
12/01/2003808.81837.49804.03829.84
12/02/2003818.37845.14818.37845.14
12/03/2003831.75844.18822.19822.67
12/04/2003841.31841.31815.02821.72
12/05/2003811.2820.28802.59806.9
12/08/2003802.59812.63802.59810.24
12/09/2003793.51826.02793.51810.24
12/10/2003810.24822.19800.2814.55
12/11/2003804.03843.7804.03843.7
12/12/2003832.23842.27810.72829.84
12/15/2003846.09846.09826.97842.75
12/16/2003880.51880.51837.49839.88
12/17/2003856.61856.61802.59809.77
12/18/2003821.72836.06813.11825.54
12/19/2003850.4850.4826.02836.53
12/22/2003859.96859.96825.06830.32
12/23/2003842.75846.57829.36837.49
12/24/2003833.19847.05833.19844.66
12/29/2003844.66847.05821.72837.97
12/30/2003847.05851.35837.97840.84
12/31/2003840.84841.79832.71839.88