SGRO.L: SEGRO Plc Historical Data

2004 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 867.3044

CLOSE 866.1969

Low

LOW 780.61

High

HIGH 1,060.73

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	847.05	847.05	807.85	840.36
01/05/2004	845.62	854.7	823.63	828.41
01/06/2004	839.4	847.05	824.11	847.05
01/07/2004	848.48	855.65	836.06	850.87
01/08/2004	855.65	860.44	842.75	851.35
01/09/2004	850.87	854.7	833.67	837.49
01/12/2004	837.49	841.31	828.41	836.53
01/13/2004	859.96	859.96	821.72	824.58
01/14/2004	826.02	835.1	823.63	833.67
01/15/2004	837.01	839.4	825.54	831.28
01/16/2004	835.1	840.84	830.8	835.58
01/19/2004	837.49	837.97	824.58	832.23
01/20/2004	833.19	839.4	826.02	837.01
01/21/2004	834.14	847.05	822.19	834.62
01/22/2004	845.62	845.62	816.46	819.8
01/23/2004	829.84	837.49	797.81	803.55
01/26/2004	803.07	812.63	797.34	802.59
01/27/2004	810.24	816.46	791.12	797.34
01/28/2004	803.07	803.07	796.86	799.25
01/29/2004	803.07	803.07	785.86	790.64
01/30/2004	789.69	803.07	780.61	797.34
02/02/2004	795.9	811.68	788.73	803.07
02/03/2004	803.07	806.9	792.56	801.16
02/04/2004	803.07	806.9	800.2	803.07
02/05/2004	803.55	805.94	793.51	795.9
02/06/2004	811.68	818.37	798.29	798.77
02/09/2004	802.59	812.63	801.64	807.85
02/10/2004	806.9	819.33	803.07	814.55
02/11/2004	826.97	833.67	818.37	822.67
02/12/2004	822.19	834.62	812.63	821.72
02/13/2004	814.55	833.67	814.07	829.84
02/16/2004	826.02	836.06	825.54	830.32
02/17/2004	837.49	842.75	832.71	837.49
02/18/2004	840.84	862.35	840.36	851.83
02/19/2004	853.26	862.35	846.09	848.96
02/20/2004	856.61	856.61	842.27	847.53
02/23/2004	841.31	850.4	833.67	843.23
02/24/2004	843.23	851.35	830.32	834.14
02/25/2004	831.75	840.84	829.36	831.75
02/26/2004	842.75	856.61	841.31	851.83
02/27/2004	850.4	860.91	844.18	851.83
03/01/2004	852.31	875.25	851.83	872.39
03/02/2004	888.16	888.16	865.69	881.47
03/03/2004	880.51	899.15	879.56	888.16
03/04/2004	892.46	899.63	882.9	891.03
03/05/2004	898.2	898.2	885.29	893.9
03/08/2004	891.98	897.24	878.6	881.47
03/09/2004	888.64	888.64	863.3	874.3
03/10/2004	871.91	889.12	868.08	889.12
03/11/2004	879.56	883.38	868.56	877.64
03/12/2004	891.03	891.03	868.08	880.51
03/15/2004	880.03	880.03	864.26	872.86
03/16/2004	868.56	890.07	852.79	890.07
03/17/2004	879.56	879.56	823.63	853.74
03/18/2004	845.62	858.05	841.31	854.7
03/19/2004	862.83	866.17	832.23	840.84
03/22/2004	844.66	844.66	829.84	837.97
03/23/2004	833.67	835.58	817.41	831.75
03/24/2004	829.84	829.84	818.37	819.8
03/25/2004	819.8	837.01	818.37	827.93
03/26/2004	827.93	839.4	827.93	832.71
03/29/2004	822.67	848.96	822.67	842.75
03/30/2004	838.92	856.61	837.97	855.18
03/31/2004	836.53	873.82	836.53	855.65
04/01/2004	859.48	872.39	848.01	869.04
04/02/2004	881.95	882.9	838.45	877.17
04/05/2004	881.47	881.47	864.26	866.17
04/06/2004	882.42	891.98	869.04	880.03
04/07/2004	879.56	905.85	868.08	879.56
04/08/2004	890.07	898.2	879.56	893.42
04/13/2004	888.64	906.32	883.86	894.37
04/14/2004	894.85	894.85	859.96	864.26
04/15/2004	880.99	880.99	850.87	859.48
04/16/2004	860.44	864.26	848.48	861.87
04/19/2004	866.17	873.82	848.96	866.17
04/20/2004	874.78	926.4	871.91	889.12
04/21/2004	871.91	882.42	868.08	872.39
04/22/2004	877.17	890.07	848.01	864.26
04/23/2004	856.61	859	840.84	854.22
04/26/2004	860.44	861.87	848.01	848.48
04/27/2004	854.22	864.26	851.83	857.09
04/28/2004	867.13	870	853.26	853.26
04/29/2004	854.7	856.61	846.09	848.01
04/30/2004	847.53	848.96	842.27	842.27
05/04/2004	845.14	854.7	845.14	854.22
05/05/2004	866.65	866.65	848.48	854.7
05/06/2004	848.96	858.52	845.14	847.53
05/07/2004	857.09	857.09	833.67	838.92
05/10/2004	831.75	831.75	797.34	814.07
05/11/2004	810.24	834.62	810.24	826.02
05/12/2004	835.58	858.05	825.54	829.36
05/13/2004	836.06	836.06	822.19	827.93
05/14/2004	834.62	838.45	817.89	818.85
05/17/2004	809.77	812.63	794.95	804.03
05/18/2004	806.9	815.02	797.81	803.07
05/19/2004	799.25	829.84	799.25	815.02
05/20/2004	806.9	820.28	806.9	809.77
05/21/2004	809.29	815.98	803.07	807.85
05/24/2004	795.9	808.81	795.9	802.12
05/25/2004	834.62	834.62	805.94	808.33
05/26/2004	800.2	826.5	800.2	820.28
05/27/2004	818.85	831.28	817.41	824.11
05/28/2004	821.72	825.54	813.11	822.19
06/01/2004	831.75	831.75	815.5	818.37
06/02/2004	829.36	835.1	824.11	824.11
06/03/2004	827.93	827.93	818.37	826.02
06/04/2004	823.15	829.36	821.72	824.58
06/07/2004	820.76	832.71	820.76	825.54
06/08/2004	826.02	837.49	820.28	821.72
06/09/2004	827.93	827.93	815.98	816.46
06/10/2004	816.46	822.19	810.72	818.37
06/11/2004	816.94	844.66	815.5	822.19
06/14/2004	831.28	837.49	823.15	827.45
06/15/2004	824.11	829.84	820.76	827.93
06/16/2004	831.75	840.84	823.15	827.93
06/17/2004	836.06	841.31	828.41	837.49
06/18/2004	837.49	837.97	832.23	836.06
06/21/2004	836.06	849.92	835.58	847.53
06/22/2004	837.49	858.52	837.49	853.74
06/23/2004	846.09	855.65	846.09	852.79
06/24/2004	855.65	856.13	844.66	848.96
06/25/2004	849.44	856.13	848.96	852.79
06/28/2004	863.78	863.78	843.23	856.61
06/29/2004	866.65	866.65	838.45	849.44
06/30/2004	850.87	866.17	844.66	858.05
07/01/2004	860.44	865.69	850.87	850.87
07/02/2004	847.05	856.61	847.05	853.74
07/05/2004	857.57	860.91	847.05	848.96
07/06/2004	860.44	860.44	850.87	856.13
07/07/2004	859.48	861.87	852.79	854.22
07/08/2004	853.74	858.05	847.53	851.83
07/09/2004	851.35	861.87	847.53	857.57
07/12/2004	868.08	875.73	855.65	859.96
07/13/2004	863.3	868.08	860.44	864.74
07/14/2004	868.08	868.08	851.83	860.44
07/15/2004	871.91	884.34	860.91	880.03
07/16/2004	887.68	887.68	876.21	880.51
07/19/2004	870.47	885.29	867.13	869.52
07/20/2004	871.91	882.42	866.17	873.82
07/21/2004	874.3	878.12	870.95	871.43
07/22/2004	870	873.34	857.09	860.44
07/23/2004	862.83	870.47	851.83	851.83
07/26/2004	854.7	864.26	854.7	860.44
07/27/2004	868.08	868.08	856.13	860.44
07/28/2004	861.39	879.08	851.83	855.65
07/29/2004	851.83	863.3	851.83	856.61
07/30/2004	857.57	858.05	854.22	854.7
08/02/2004	854.7	857.57	850.87	854.7
08/03/2004	857.57	867.61	854.22	865.22
08/04/2004	864.26	867.13	860.44	865.22
08/05/2004	869.52	875.73	865.22	872.86
08/06/2004	860.44	867.61	856.61	860.44
08/09/2004	845.14	871.43	845.14	856.13
08/10/2004	856.61	859	847.05	852.31
08/11/2004	859	859	839.4	849.92
08/12/2004	853.26	853.74	837.49	850.87
08/13/2004	871.43	871.43	841.31	843.7
08/16/2004	839.88	856.13	837.97	837.97
08/17/2004	849.44	849.44	821.24	844.66
08/18/2004	847.05	854.7	843.7	846.09
08/19/2004	851.83	859.96	843.23	846.09
08/20/2004	852.31	852.31	837.01	848.96
08/23/2004	857.57	871.43	853.26	866.17
08/24/2004	866.17	883.38	866.17	881.47
08/25/2004	885.77	891.03	875.73	889.12
08/26/2004	889.12	901.54	854.22	869.52
08/27/2004	869.52	883.38	869.04	880.51
08/31/2004	884.81	884.81	870	879.56
09/01/2004	875.25	879.56	874.3	877.64
09/02/2004	873.34	898.2	873.34	893.9
09/03/2004	892.94	917.8	892.94	905.37
09/06/2004	901.07	911.58	901.07	904.41
09/07/2004	900.11	909.67	890.55	892.46
09/08/2004	879.56	890.55	879.56	889.12
09/09/2004	880.51	909.67	880.51	902.5
09/10/2004	902.5	916.36	898.68	904.41
09/13/2004	904.41	909.19	898.2	899.63
09/14/2004	902.02	904.89	889.12	895.81
09/15/2004	895.81	903.46	887.68	900.59
09/16/2004	896.29	902.98	896.29	897.72
09/17/2004	890.07	904.41	889.12	900.59
09/20/2004	903.93	904.89	900.59	902.5
09/21/2004	901.54	904.89	901.54	902.98
09/22/2004	906.32	912.06	905.85	909.67
09/23/2004	918.75	918.75	894.85	897.72
09/24/2004	900.59	907.28	899.63	907.28
09/27/2004	897.72	908.72	893.9	899.15
09/28/2004	903.46	907.76	898.68	904.41
09/29/2004	914.93	916.36	900.11	912.54
09/30/2004	935.96	935.96	886.73	890.55
10/01/2004	936.92	936.92	889.59	896.76
10/04/2004	920.67	920.67	881.47	885.29
10/05/2004	872.39	887.68	862.35	866.17
10/06/2004	862.35	871.91	862.35	869.04
10/07/2004	904.41	904.41	864.74	870.95
10/08/2004	868.56	871.91	867.13	867.13
10/11/2004	869.52	878.12	866.17	870.47
10/12/2004	882.42	882.42	856.61	866.65
10/13/2004	879.56	879.56	866.17	868.08
10/14/2004	862.35	872.39	857.57	863.3
10/15/2004	851.83	859	851.35	854.22
10/18/2004	846.57	856.61	837.49	853.74
10/19/2004	857.57	858.1	844.18	849.92
10/20/2004	840.84	859	837.49	851.83
10/21/2004	851.83	854.7	831.75	838.92
10/22/2004	846.09	861.39	843.23	854.22
10/25/2004	845.14	853.74	841.31	852.31
10/26/2004	850.87	859.96	848.96	859
10/27/2004	860.44	867.61	858.52	864.26
10/28/2004	866.17	869.52	861.39	866.17
10/29/2004	871.91	873.82	863.3	868.27
11/01/2004	868.56	871.91	864.74	866.17
11/02/2004	873.82	880.51	865.69	878.6
11/03/2004	879.08	893.42	879.08	882.31
11/04/2004	889.59	905.37	884.81	901.23
11/05/2004	902.98	903.93	898.68	902.06
11/08/2004	899.15	909.19	888.64	903.46
11/09/2004	890.55	901.54	886.73	893.14
11/10/2004	893.9	893.9	882.9	887.64
11/11/2004	880.03	890.07	880.03	884.35
11/12/2004	893.42	901.54	885.77	898.2
11/15/2004	896.76	903.46	888.64	890.7
11/16/2004	891.03	892.94	880.51	885.26
11/17/2004	879.56	886.25	855.18	874.74
11/18/2004	879.56	885.29	869.52	881.47
11/19/2004	881.95	893.9	881.95	888.27
11/22/2004	884.34	889.12	872.39	883.84
11/23/2004	884.34	892.46	871.43	882.42
11/24/2004	883.38	888.16	882.9	885.77
11/25/2004	886.73	899.63	886.25	895.57
11/26/2004	898.68	906.8	898.68	902.68
11/29/2004	906.32	918.75	906.32	912.54
11/30/2004	902.5	933.09	902.5	923.06
12/01/2004	923.06	926.88	918.75	925.16
12/02/2004	936.44	942.65	919.71	935.48
12/03/2004	931.18	936.44	919.23	930.22
12/06/2004	924.49	926.4	914.93	916.36
12/07/2004	924.49	924.49	912.06	919.06
12/08/2004	913.02	922.1	912.54	914.85
12/09/2004	916.84	935.01	916.36	917.94
12/10/2004	927.36	939.79	927.36	938.83
12/13/2004	952.69	962.25	939.31	961.3
12/14/2004	964.64	964.64	953.17	964.39
12/15/2004	957.95	966.56	956.04	966.56
12/16/2004	975.16	975.16	962.73	968.16
12/17/2004	969.42	980.9	965.6	975.37
12/20/2004	980.9	991.41	965.6	985.68
12/21/2004	987.59	995.71	987.59	994.28
12/22/2004	994.28	1,022.96	994.28	1,019.62
12/23/2004	1,017.7	1,060.73	1,017.7	1,028.95
12/24/2004	1,019.14	1,030.61	1,019.14	1,019.39
12/29/2004	1,028.7	1,054.51	1,028.7	1,052.12
12/30/2004	1,057.38	1,057.38	1,043.99	1,054.03
12/31/2004	1,044.95	1,054.99	1,023.92	1,051.64

Menu

Create your free account now!

SGRO.L: SEGRO Plc Historical Data

2004 Historical Chart

Average

Low

High