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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,003.7026
CLOSE 1,002.6284

Low

LOW 884.34

High

HIGH 1,144.38
DATEOPENHIGHLOWCLOSE
01/04/20051,051.641,051.641,022.961,035.39
01/05/2005996.191,042.08996.191,020.84
01/06/20051,013.41,030.61993.81,019.88
01/07/20051,013.41,022.961,005.751,016.84
01/10/20051,020.571,025.351,017.231,022.83
01/11/20051,027.741,032.521,008.621,026.15
01/12/20051,013.41,0331,011.491,024.87
01/13/20051,036.351,040.651,003.841,020.09
01/14/2005975.161,035.39945.521,029.26
01/17/20051,037.781,037.781,024.871,029.69
01/18/20051,036.351,036.351,018.661,030.61
01/19/20051,041.61,041.61,023.921,029.18
01/20/20051,031.571,032.521,016.751,031.57
01/21/20051,029.181,030.611,011.971,019.14
01/24/20051,022.481,022.481,012.921,013.4
01/25/20051,003.841,017.231,003.841,014.84
01/26/20051,017.231,018.661,010.531,013.81
01/27/20051,009.581,014.84994.28998.1
01/28/20051,004.81,004.8975.16987.59
01/31/2005987.59987.59966.08977.55
02/01/2005981.851,002.41981.85990.46
02/02/2005997.151,003.84991.41994.28
02/03/20051,000.971,010.06992.371,002.41
02/04/2005998.11,021.05998.11,013.4
02/07/20051,019.141,022.961,005.281,008.62
02/08/20051,005.751,017.71,003.841,008.62
02/09/20051,011.491,023.921,003.841,022.48
02/10/20051,024.871,026.791,010.531,014.36
02/11/20051,011.491,015.311,011.011,012.92
02/14/20051,012.921,025.351,012.451,019.14
02/15/20051,016.271,028.221,010.531,025.35
02/16/20051,027.741,031.571,015.311,024.87
02/17/20051,024.41,028.71,021.051,028.7
02/18/20051,030.611,032.521,021.531,028.7
02/21/20051,026.791,027.26988.07994.28
02/22/2005998.581,001.45990.46992.37
02/23/2005989.51,006.71985.68988.07
02/24/2005994.28994.28978.51978.51
02/25/2005981.85987.59974.2977.07
02/28/2005971.81991.41971.81987.11
03/01/2005973.251,012.45973.25988.54
03/02/2005993.81,007.19978.03988.54
03/03/2005988.54998.1982.81989.02
03/04/20051,009.581,009.58984.72989.5
03/07/2005993.81,008.14992.371,006.71
03/08/20051,011.971,011.97994.28999.54
03/09/2005994.281,023.92987.59992.37
03/10/2005994.76994.76972.29980.42
03/11/2005983.76994.28980.9989.5
03/14/2005993.321,002.88976.12985.2
03/15/2005992.371,009.58977.07985.68
03/16/20051,005.281,005.28963.69967.51
03/17/2005972.77972.77922.1943.13
03/18/2005946.48957.95946.48953.65
03/21/2005960.82975.16950.3959.86
03/22/2005959.86959.86936.92943.61
03/23/2005933.09947.43913.97943.61
03/24/2005943.61943.61917.8927.36
03/29/2005932.14935.96915.89917.8
03/30/2005910.15925.45904.41915.89
03/31/2005917.8944.57909.19932.14
04/01/2005936.92948.39933.09943.61
04/04/2005935.01950.3935.01938.83
04/05/2005938.83947.43938.83943.61
04/06/2005946.48975.16938.58948.39
04/07/2005938.83957.95938.83956.04
04/08/2005957.95981.85957.95975.16
04/11/2005971.34975.16960.82964.64
04/12/2005958.91973.25958.91970.38
04/13/2005970.38976.12963.69966.56
04/14/2005956.04978.98956.04960.82
04/15/2005958.91967.51940.74957
04/18/2005949.35957946.48949.35
04/19/2005956.04960.82952.21957
04/20/2005938.83947.43926.4927.36
04/21/2005917.8948.58911.11913.97
04/22/2005926.4931.18917.8918.75
04/25/2005923.53929.27913.97929.27
04/26/2005936.92936.92925.45926.4
04/27/2005916.84923.53905.37912.06
04/28/2005923.53923.53889.12896.76
04/29/2005889.12913.97884.34913.97
05/03/2005922.58938.83922.58931.18
05/04/2005935.01938.83912.06917.8
05/05/2005925.45948.39913.97919.71
05/06/2005919.71927.36912.06923.53
05/09/2005931.18940.74923.53932.14
05/10/2005940.74940.74906.32921.62
05/11/2005916.84943.61908.24933.09
05/12/2005937.87952.21935.01945.52
05/13/2005945.52945.52932.14936.92
05/16/2005938.83941.7923.53935.01
05/17/2005934.05940.74927.36933.09
05/18/2005942.65942.65929.27929.27
05/19/2005936.92941.7929.27935.01
05/20/2005940.74963.69940.74950.3
05/23/2005955.08957.95948.39957
05/24/2005957.95978.03953.17969.42
05/25/2005975.16975.16962.73974.2
05/26/2005979.94979.94969.42975.16
05/27/2005975.16977.07942.65970.38
05/31/2005976.12986.63968.47983.76
06/01/2005978.03991.41975.16990.46
06/02/2005997.15997.15983.76992.37
06/03/2005988.541,003.84988.54995.24
06/06/20051,000.971,008.62997.151,006.71
06/07/20051,003.841,018.181,003.841,013.4
06/08/20051,003.841,022.011,003.841,010.53
06/09/20051,007.671,016.271,001.931,002.88
06/10/20051,015.311,015.31995.241,006.71
06/13/2005999.061,013.4999.061,008.62
06/14/20051,011.491,013.41,006.711,006.71
06/15/20051,006.711,009.58997.15999.06
06/16/20051,005.751,013.4999.061,009.58
06/17/20051,013.41,029.651,003.841,027.74
06/20/20051,032.521,032.521,009.581,016.27
06/21/20051,016.271,022.961,006.711,012.45
06/22/20051,007.671,026.791,007.671,020.49
06/23/20051,032.521,032.521,003.841,005.75
06/24/20051,003.841,010.53986.631,003.84
06/27/20051,003.841,010.53997.151,002.88
06/28/20051,005.751,007.67997.15997.15
06/29/20051,013.41,013.4986.63986.63
06/30/2005978.03999.06978.03997.15
07/01/2005990.461,011.49988.541,003.84
07/04/20051,008.621,013.41,003.841,008.62
07/05/20051,013.41,013.4967.511,004.8
07/06/20051,009.581,015.311,007.671,012.45
07/07/20051,014.361,021.05954.13988.54
07/08/20051,000.021,015.31996.191,011.49
07/11/20051,021.051,021.051,004.81,005.75
07/12/20051,000.971,020.09995.241,016.27
07/13/20051,015.311,022.961,013.41,022.96
07/14/20051,033.481,034.431,002.881,003.84
07/15/20051,009.581,013.4988.54988.54
07/18/2005995.241,006.71984.72998.1
07/19/2005993.321,006.71988.541,000.97
07/20/2005997.151,009.58951.261,000.02
07/21/20051,008.621,010.531,000.971,008.62
07/22/20051,014.361,055.471,011.491,029.65
07/25/20051,039.211,039.211,020.091,023.92
07/26/20051,015.311,035.391,015.311,029.65
07/27/20051,030.611,043.041,028.71,032.52
07/28/20051,026.791,044.951,025.831,025.83
07/29/20051,022.011,033.481,019.141,022.96
08/01/20051,030.611,041.131,017.231,035.39
08/02/20051,030.611,046.861,024.871,042.08
08/03/20051,042.081,049.731,034.431,043.04
08/04/20051,042.081,049.731,038.261,040.17
08/05/20051,036.351,050.691,036.351,047.82
08/08/20051,047.821,048.771,037.31,042.08
08/09/20051,042.081,042.081,027.741,036.35
08/10/20051,025.831,051.641,025.831,050.69
08/11/20051,044.951,047.821,013.41,022.01
08/12/20051,028.71,032.521,011.491,013.4
08/15/20051,013.41,016.271,005.751,007.67
08/16/20051,008.621,018.181,000.971,004.8
08/17/20051,004.81,005.75995.241,000.02
08/18/20051,000.021,002.88986.63992.37
08/19/2005988.541,007.67988.541,002.88
08/22/20051,003.841,009.581,000.971,004.8
08/23/20051,005.751,032.521,004.81,032.52
08/24/20051,036.351,036.351,022.961,033.48
08/25/20051,019.141,033.481,008.621,018.18
08/26/20051,016.271,036.351,016.271,030.61
08/30/20051,041.131,047.821,027.741,035.39
08/31/20051,031.571,051.641,031.571,046.86
09/01/20051,049.731,064.071,037.31,049.73
09/02/20051,053.551,065.981,047.821,060.25
09/05/20051,061.21,065.981,043.991,045.91
09/06/20051,043.041,044.951,027.741,034.43
09/07/20051,022.011,034.431,017.231,029.65
09/08/20051,025.831,028.71,011.491,011.49
09/09/20051,009.581,022.011,008.621,019.14
09/12/20051,019.141,027.741,015.311,021.05
09/13/20051,021.051,021.051,003.841,008.62
09/14/20051,014.361,014.361,003.841,009.58
09/15/20051,011.491,014.361,002.881,006.71
09/16/20051,001.931,003.84979.941,000.02
09/19/20051,000.021,008.62999.061,005.75
09/20/20051,005.751,007.671,000.971,005.75
09/21/20051,000.021,003.84989.5992.37
09/22/2005986.63995.24986.63987.59
09/23/2005984.721,003.84984.721,003.84
09/26/20051,006.711,010.531,003.841,005.75
09/27/20051,007.671,012.451,005.751,011.49
09/28/20051,019.141,025.831,011.491,022.96
09/29/20051,022.011,022.011,011.491,014.36
09/30/20051,018.181,024.871,010.531,018.18
10/03/20051,019.141,022.011,013.41,020.09
10/04/20051,024.871,024.871,013.41,021.05
10/05/20051,015.311,022.011,008.621,013.4
10/06/20051,008.621,009.58992.371,003.84
10/07/20051,003.841,004.8988.54989.5
10/10/2005990.461,002.88987.59989.5
10/11/2005988.54999.06984.72998.1
10/12/2005998.11,004.8991.41997.15
10/13/2005994.28999.06975.16976.12
10/14/2005972.29977.07963.69969.42
10/17/2005972.29972.29956.04957.95
10/18/2005962.73967.51952.21962.73
10/19/2005957963.69942.65942.65
10/20/2005960.82960.82935.01936.92
10/21/2005924.49951.26924.49936.92
10/24/2005938.83952.21936.92947.43
10/25/2005947.43955.08943.61946.48
10/26/2005944.57944.57944.57944.57
10/27/2005939.79949.35933.09947.43
10/28/2005948.39951.26941.7944.57
10/31/2005953.17969.42952.21969.42
11/01/2005974.2992.37962.73990.46
11/02/2005994.281,004.8985.681,000.97
11/03/20051,008.621,024.871,001.931,022.01
11/04/20051,025.831,037.31,013.41,023.92
11/07/20051,032.521,034.431,019.141,026.79
11/08/20051,032.521,036.351,022.011,031.57
11/09/20051,051.641,051.641,004.81,010.53
11/10/20051,051.641,051.641,011.491,022.01
11/11/20051,030.611,034.431,013.41,027.74
11/14/20051,048.771,048.771,022.011,023.92
11/15/20051,016.271,034.431,016.271,023.92
11/16/20051,022.011,050.691,011.491,038.26
11/17/20051,050.691,057.381,038.261,043.99
11/18/20051,059.291,068.851,046.861,054.51
11/21/20051,064.071,064.071,043.991,047.82
11/22/20051,047.821,049.731,039.211,044.95
11/23/20051,043.041,059.291,043.041,046.86
11/24/20051,045.911,045.911,029.651,039.21
11/25/20051,042.081,053.551,022.961,051.64
11/28/20051,063.121,063.121,049.731,060.25
11/29/20051,057.381,068.851,051.641,060.25
11/30/20051,054.511,059.291,035.391,043.99
12/01/20051,049.731,051.641,039.211,049.73
12/02/20051,047.821,060.251,043.991,054.51
12/05/20051,064.071,065.981,046.861,053.55
12/06/20051,059.291,065.981,044.951,050.69
12/07/20051,050.691,069.811,050.691,066.94
12/08/20051,070.761,080.321,045.911,056.42
12/09/20051,066.941,066.941,047.821,054.51
12/12/20051,080.321,101.361,051.641,054.51
12/13/20051,076.51,076.51,044.951,049.73
12/14/20051,058.341,069.811,053.551,063.12
12/15/20051,068.851,103.271,054.511,101.36
12/16/20051,101.361,117.611,101.361,110.92
12/19/20051,115.71,132.911,103.271,118.57
12/20/20051,120.481,135.771,111.871,129.08
12/21/20051,123.351,129.081,102.311,120.48
12/22/20051,110.921,130.041,070.761,122.39
12/23/20051,117.611,128.131,117.611,122.39
12/28/20051,142.471,142.471,124.31,129.63
12/29/20051,130.041,144.381,128.131,142.47
12/30/20051,144.381,144.381,128.131,144.38