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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,193.6715
CLOSE 1,188.4983

Low

LOW 734.24

High

HIGH 1,544.96
DATEOPENHIGHLOWCLOSE
01/02/20071,501.941,526.791,496.21,505.76
01/03/20071,494.291,519.151,494.291,518.19
01/04/20071,519.151,523.931,491.421,495.24
01/05/20071,493.331,503.851,481.861,498.11
01/08/20071,507.671,507.671,453.181,472.3
01/09/20071,490.461,495.241,479.951,487.6
01/10/20071,474.211,483.771,464.651,476.12
01/11/20071,486.641,489.511,429.281,477.08
01/12/20071,479.951,479.951,460.831,476.12
01/15/20071,477.081,487.61,475.171,478.04
01/16/20071,471.341,479.951,465.611,468.48
01/17/20071,467.521,485.681,4571,473.26
01/18/20071,482.821,489.511,452.221,457.96
01/19/20071,449.361,457.961,438.841,454.14
01/22/20071,465.611,478.991,455.091,476.12
01/23/20071,484.731,488.551,453.181,453.18
01/24/20071,463.71,485.681,460.831,481.86
01/25/20071,487.61,492.381,473.261,479.95
01/26/20071,472.31,482.821,449.361,457.96
01/29/20071,464.651,464.651,441.711,446.49
01/30/20071,449.361,450.311,427.371,429.28
01/31/20071,435.011,437.881,415.891,420.67
02/01/20071,441.711,454.141,439.791,451.27
02/02/20071,444.571,484.731,444.571,484.73
02/05/20071,483.771,500.031,480.91,499.07
02/06/20071,507.671,517.231,498.111,507.67
02/07/20071,516.281,535.41,510.541,532.53
02/08/20071,5441,5441,470.391,486.64
02/09/20071,500.981,507.671,492.381,500.98
02/12/20071,499.071,501.941,491.421,497.16
02/13/20071,491.421,491.421,438.841,474.21
02/14/20071,482.821,500.981,480.91,500.03
02/15/20071,506.721,506.721,482.821,501.94
02/16/20071,505.761,513.411,488.551,500.98
02/19/20071,508.631,520.11,502.891,512.45
02/20/20071,505.761,515.321,492.381,501.94
02/21/20071,517.231,522.011,500.031,503.85
02/22/20071,514.371,528.711,503.851,506.72
02/23/20071,511.51,520.11,502.891,512.45
02/26/20071,518.191,522.971,493.331,499.07
02/27/20071,467.521,500.981,431.191,433.1
02/28/20071,419.721,437.881,385.31,421.63
03/01/20071,427.371,454.141,384.341,395.82
03/02/20071,413.031,416.851,375.741,391.04
03/05/20071,385.31,390.081,345.151,382.43
03/06/20071,411.111,416.851,381.481,413.03
03/07/20071,428.321,454.141,425.451,454.14
03/08/20071,462.741,463.71,433.11,459.87
03/09/20071,470.391,470.391,444.571,460.83
03/12/20071,478.041,480.91,433.11,434.06
03/13/20071,444.571,460.831,427.371,430.23
03/14/20071,418.761,418.761,381.481,381.48
03/15/20071,413.031,417.811,403.471,411.11
03/16/20071,402.511,440.751,402.511,437.88
03/19/20071,440.751,452.221,435.011,446.49
03/20/20071,453.181,472.31,443.621,470.39
03/21/20071,480.91,494.291,471.341,489.51
03/22/20071,533.491,544.961,493.331,500.03
03/23/20071,504.811,505.761,484.731,498.11
03/26/20071,508.631,513.411,489.511,497.16
03/27/20071,518.191,518.191,490.461,496.2
03/28/20071,498.111,499.071,470.391,474.21
03/29/20071,492.381,495.241,474.211,488.55
03/30/20071,490.461,506.721,472.31,499.07
04/02/20071,491.421,508.631,478.991,507.67
04/03/20071,522.011,522.011,500.981,508.63
04/04/20071,522.971,526.791,494.291,499.07
04/05/20071,509.591,509.591,497.161,506.72
04/10/20071,522.011,531.571,516.281,531.57
04/11/20071,525.841,537.311,514.371,523.93
04/12/20071,523.931,523.931,481.861,487.6
04/13/20071,485.681,499.071,479.951,487.6
04/16/20071,491.421,499.071,480.91,490.46
04/17/20071,487.61,487.61,448.41,462.74
04/18/20071,446.491,453.181,424.51,428.32
04/19/20071,420.671,433.11,409.21,432.15
04/20/20071,444.571,445.531,432.151,435.97
04/23/20071,448.41,451.271,439.791,445.53
04/24/20071,447.441,498.111,429.281,472.3
04/25/20071,484.731,492.381,462.741,474.21
04/26/20071,496.21,496.21,443.621,451.27
04/27/20071,458.921,460.831,439.791,457.96
04/30/20071,458.921,498.111,456.051,478.04
05/01/20071,491.421,515.321,478.041,493.33
05/02/20071,501.941,514.371,489.511,494.29
05/03/20071,506.721,514.371,474.211,490.46
05/04/20071,505.761,523.931,488.551,517.23
05/08/20071,524.881,535.41,481.861,483.77
05/09/20071,504.811,504.811,4571,468.48
05/10/20071,481.861,500.981,475.171,483.77
05/11/20071,483.771,496.21,462.741,476.12
05/14/20071,495.241,495.241,464.651,472.3
05/15/20071,482.821,483.771,462.741,469.43
05/16/20071,479.951,479.951,434.061,434.06
05/17/20071,453.181,453.181,422.591,433.1
05/18/20071,443.621,444.571,408.251,425.45
05/21/20071,437.881,441.711,417.811,421.63
05/22/20071,412.071,435.971,412.071,426.41
05/23/20071,434.061,453.181,423.541,424.5
05/24/20071,399.641,427.371,386.261,387.21
05/25/20071,372.871,385.31,303.081,370.96
05/29/20071,384.341,386.261,331.761,357.58
05/30/20071,338.451,358.531,2831,353.75
05/31/20071,373.831,385.31,352.81,369.05
06/01/20071,376.71,404.421,369.051,386.26
06/04/20071,395.821,433.11,366.181,370.96
06/05/20071,376.71,376.71,334.631,338.45
06/06/20071,346.11,352.81,290.651,295.43
06/07/20071,301.171,310.731,243.811,256.24
06/08/20071,261.971,262.931,210.351,245.72
06/11/20071,233.291,261.021,231.381,254.32
06/12/20071,263.881,278.221,239.981,247.63
06/13/20071,252.411,260.061,235.21,257.19
06/14/20071,274.41,276.311,257.191,271.53
06/15/20071,281.091,305.951,270.581,298.3
06/18/20071,307.861,307.861,268.661,277.27
06/19/20071,283.961,290.651,267.711,282.05
06/20/20071,289.71,314.551,279.181,284.92
06/21/20071,278.221,280.141,223.731,252.41
06/22/20071,261.021,276.311,230.421,235.2
06/25/20071,225.641,239.031,214.171,223.73
06/26/20071,227.551,228.511,208.431,212.26
06/27/20071,212.261,216.081,191.221,211.3
06/28/20071,229.471,237.111,211.31,218.95
06/29/20071,215.131,215.131,159.681,195.05
07/02/20071,195.051,195.051,162.541,168.28
07/03/20071,178.81,185.491,164.461,174.02
07/04/20071,177.841,199.831,168.281,175.93
07/05/20071,177.841,181.661,161.591,174.02
07/06/20071,170.191,183.581,158.721,169.24
07/09/20071,169.241,179.751,146.291,152.98
07/10/20071,158.721,162.541,130.991,139.6
07/11/20071,135.771,152.981,115.71,151.07
07/12/20071,158.721,158.721,128.131,156.81
07/13/20071,168.281,179.751,153.941,169.24
07/16/20071,174.021,174.021,140.551,145.33
07/17/20071,139.61,141.511,109.011,121.43
07/18/20071,105.181,128.131,101.361,103.27
07/19/20071,123.351,140.551,120.481,126.21
07/20/20071,122.391,141.511,116.651,124.3
07/23/20071,129.081,130.041,095.621,105.18
07/24/20071,107.091,107.091,073.631,073.63
07/25/20071,071.721,101.361,050.691,062.16
07/26/20071,062.161,063.12997.15998.1
07/27/2007989.51,033.48967.51996.19
07/30/2007995.241,013.4978.981,000.02
07/31/20071,007.671,034.431,000.971,034.43
08/01/20071,007.671,026.791,000.021,010.53
08/02/20071,013.41,031.571,001.931,018.18
08/03/20071,019.141,020.09988.54992.37
08/06/2007977.071,003.84966.56982.81
08/07/2007998.11,023.92998.11,020.09
08/08/20071,034.431,089.881,032.521,080.32
08/09/20071,066.941,102.311,007.671,050.69
08/10/20071,040.171,040.17975.161,014.36
08/13/20071,019.141,031.571,007.671,028.7
08/14/20071,022.961,044.95994.281,001.93
08/15/2007986.631,025.83971.341,007.67
08/16/2007975.16999.06969.42975.16
08/17/2007975.161,032.52951.261,007.67
08/20/2007976.121,008.62973.25980.9
08/21/2007985.68996.19970.38982.81
08/22/2007997.151,039.21994.281,036.35
08/23/20071,057.381,057.381,006.711,011.49
08/24/20071,011.491,026.791,000.971,016.27
08/28/20071,015.311,027.74979.94982.81
08/29/2007990.461,009.58969.421,001.93
08/30/20071,009.581,024.871,005.751,022.01
08/31/20071,034.431,053.551,012.451,045.91
09/03/20071,053.551,057.381,037.31,047.82
09/04/20071,057.381,058.341,025.831,051.64
09/05/20071,040.171,054.511,021.051,026.79
09/06/20071,037.31,041.131,010.531,018.18
09/07/20071,026.791,030.61977.07978.03
09/10/2007973.25992.37953.65955.08
09/11/2007968.47978.03959.86977.07
09/12/2007981.85990.46963.69972.29
09/13/2007960.82973.25957972.29
09/14/2007958.91973.25929.27943.61
09/17/2007940.74940.74886.25892.94
09/18/2007894.85922.58881.47918.28
09/19/2007942.18973.25941.7960.82
09/20/2007959.86959.86921.14925.45
09/21/2007932.14949.35919.71935.01
09/24/2007944.57944.57915.41926.4
09/25/2007927.84946.48902.02924.49
09/26/2007933.09954.6923.53946.48
09/27/2007959.86968.47942.18950.78
09/28/2007952.21961.78938.83955.08
10/01/2007957971.34945.04950.3
10/02/2007956.04978.98951.26971.34
10/03/2007976.12986.63965.6982.81
10/04/2007982.81986.63961.78981.85
10/05/2007988.54991.41942.18956.04
10/08/2007963.69967.51940.74946.48
10/09/2007955.56988.54929.27981.85
10/10/2007991.41991.41968.47982.81
10/11/2007974.2988.54957.95965.6
10/12/2007964.64971.34945.04958.91
10/15/2007958.91974.2953.17956.04
10/16/2007942.18953.65936.92943.13
10/17/2007952.69952.69897.24904.89
10/18/2007902.5912.06870.47887.2
10/19/2007890.55909.67878.12883.38
10/22/2007873.34893.42859.48875.25
10/23/2007889.59903.46884.34893.42
10/24/2007885.29894.85872.86878.6
10/25/2007880.99893.9864.74878.12
10/26/2007890.07890.07852.79883.86
10/29/2007882.42898.68849.44858.05
10/30/2007850.87877.64847.05862.83
10/31/2007872.39914.93871.91892.94
11/01/2007896.76901.07863.3866.65
11/02/2007839.88861.87838.92853.74
11/05/2007837.49861.39837.49846.09
11/06/2007862.35866.17826.02839.88
11/07/2007851.35852.31824.11838.92
11/08/2007824.11844.66819.8822.67
11/09/2007831.75844.18800.2816.46
11/12/2007816.46848.48815.5843.23
11/13/2007850.4859.96829.36851.35
11/14/2007863.78875.73820.28843.23
11/15/2007849.44851.83805.94811.68
11/16/2007803.55803.55783.95798.29
11/19/2007803.07811.68734.24747.14
11/20/2007758.14802.59758.14791.6
11/21/2007780.61787.78764.83776.3
11/22/2007783813.11770.09813.11
11/23/2007809.77836.06799.25825.54
11/26/2007824.11845.14795.42797.34
11/27/2007788.73806.9776.3794.47
11/28/2007787.78829.84787.78827.45
11/29/2007833.67840.84780.13828.41
11/30/2007825.54854.7825.06842.75
12/03/2007847.05863.3835.58844.18
12/04/2007832.71845.62798.77815.02
12/05/2007822.19863.3818.37860.91
12/06/2007877.64894.37848.01860.44
12/07/2007850.87892.94850.87889.12
12/10/2007875.73895.33868.08889.12
12/11/2007898.68898.68863.3877.64
12/12/2007851.35876.69848.01857.09
12/13/2007831.75848.96827.93827.93
12/14/2007839.88849.44817.89829.36
12/17/2007805.94824.58793.51797.81
12/18/2007792.56828.89785.39825.54
12/19/2007812.63837.49806.42808.81
12/20/2007821.72830.8803.07820.76
12/21/2007821.72851.83814.07850.87
12/24/2007842.27881.47842.27881.47
12/27/2007889.12889.12856.61871.91
12/28/2007860.91889.59860.91886.73
12/31/2007869.04905.37869.04898.68