SGRO.L
SEGRO Plc
13:26:33
738 £
0.0000 (%0.00)
Previous Close: 744.2
Day Low₺734.6
Day High₺743
SGRO.L: SEGRO Plc Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 777.8146
CLOSE 775.7557
Low
LOW 378.59
High
HIGH 1,049.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 884.81 | 907.76 | 881.47 | 889.12 |
| 01/03/2008 | 883.38 | 905.37 | 864.26 | 882.9 |
| 01/04/2008 | 867.61 | 895.81 | 816.46 | 852.31 |
| 01/07/2008 | 840.36 | 851.35 | 791.12 | 802.59 |
| 01/08/2008 | 816.46 | 831.75 | 799.25 | 821.72 |
| 01/09/2008 | 821.72 | 832.23 | 804.98 | 817.89 |
| 01/10/2008 | 829.84 | 845.14 | 810.72 | 812.63 |
| 01/11/2008 | 812.63 | 837.97 | 803.07 | 814.07 |
| 01/14/2008 | 827.93 | 904.89 | 813.11 | 883.86 |
| 01/15/2008 | 876.21 | 887.68 | 843.23 | 852.31 |
| 01/16/2008 | 850.87 | 933.09 | 831.75 | 905.37 |
| 01/17/2008 | 942.65 | 994.28 | 931.18 | 954.13 |
| 01/18/2008 | 952.21 | 1,013.4 | 923.06 | 954.13 |
| 01/21/2008 | 944.57 | 977.07 | 919.23 | 942.18 |
| 01/22/2008 | 927.36 | 1,007.67 | 918.28 | 1,003.84 |
| 01/23/2008 | 1,042.08 | 1,049.73 | 958.91 | 986.63 |
| 01/24/2008 | 1,022.96 | 1,041.13 | 947.43 | 954.13 |
| 01/25/2008 | 984.72 | 984.72 | 915.89 | 929.75 |
| 01/28/2008 | 917.8 | 939.31 | 912.06 | 933.57 |
| 01/29/2008 | 936.44 | 963.69 | 929.75 | 963.69 |
| 01/30/2008 | 958.91 | 966.56 | 933.57 | 937.87 |
| 01/31/2008 | 927.36 | 971.34 | 925.92 | 965.6 |
| 02/01/2008 | 994.28 | 1,013.4 | 959.86 | 994.28 |
| 02/04/2008 | 995.24 | 1,007.67 | 971.34 | 1,003.84 |
| 02/05/2008 | 994.28 | 996.19 | 947.43 | 957.95 |
| 02/06/2008 | 955.56 | 967.51 | 938.83 | 956.04 |
| 02/07/2008 | 964.64 | 964.64 | 925.45 | 931.18 |
| 02/08/2008 | 944.57 | 954.13 | 931.18 | 946.96 |
| 02/11/2008 | 929.27 | 951.74 | 922.1 | 927.36 |
| 02/12/2008 | 942.65 | 972.29 | 925.45 | 968.47 |
| 02/13/2008 | 965.6 | 972.29 | 947.91 | 964.64 |
| 02/14/2008 | 965.6 | 971.34 | 926.88 | 937.87 |
| 02/15/2008 | 942.65 | 943.61 | 909.19 | 916.84 |
| 02/18/2008 | 929.27 | 946.48 | 924.01 | 942.65 |
| 02/19/2008 | 935.01 | 969.42 | 904.41 | 945.52 |
| 02/20/2008 | 938.83 | 973.25 | 929.75 | 969.42 |
| 02/21/2008 | 975.16 | 1,007.67 | 975.16 | 979.94 |
| 02/22/2008 | 979.94 | 987.59 | 946.96 | 952.21 |
| 02/25/2008 | 969.42 | 994.28 | 963.69 | 988.54 |
| 02/26/2008 | 998.1 | 1,017.23 | 988.54 | 1,015.31 |
| 02/27/2008 | 1,015.31 | 1,032.52 | 998.1 | 1,028.7 |
| 02/28/2008 | 1,025.83 | 1,038.26 | 1,010.53 | 1,015.31 |
| 02/29/2008 | 1,006.71 | 1,033.48 | 978.98 | 990.46 |
| 03/03/2008 | 971.34 | 998.1 | 957.95 | 982.81 |
| 03/04/2008 | 993.32 | 1,002.88 | 958.91 | 969.42 |
| 03/05/2008 | 984.72 | 1,040.17 | 984.72 | 1,017.23 |
| 03/06/2008 | 1,006.71 | 1,013.4 | 973.25 | 986.63 |
| 03/07/2008 | 965.6 | 978.03 | 950.3 | 956.04 |
| 03/10/2008 | 961.78 | 964.64 | 927.36 | 930.23 |
| 03/11/2008 | 929.27 | 959.86 | 927.84 | 947.43 |
| 03/12/2008 | 969.42 | 992.37 | 951.74 | 985.68 |
| 03/13/2008 | 960.82 | 963.69 | 931.18 | 943.13 |
| 03/14/2008 | 937.87 | 967.51 | 926.88 | 940.74 |
| 03/17/2008 | 912.54 | 919.23 | 878.12 | 889.12 |
| 03/18/2008 | 908.24 | 935.96 | 904.41 | 929.27 |
| 03/19/2008 | 945.04 | 945.04 | 898.68 | 924.01 |
| 03/20/2008 | 917.8 | 932.62 | 897.24 | 903.93 |
| 03/25/2008 | 942.18 | 990.46 | 930.23 | 957.95 |
| 03/26/2008 | 960.82 | 960.82 | 923.53 | 944.57 |
| 03/27/2008 | 938.35 | 977.07 | 938.35 | 974.2 |
| 03/28/2008 | 970.38 | 985.68 | 952.69 | 959.86 |
| 03/31/2008 | 960.82 | 972.29 | 942.18 | 971.34 |
| 04/01/2008 | 960.82 | 1,016.27 | 951.74 | 1,016.27 |
| 04/02/2008 | 1,022.96 | 1,031.57 | 1,003.84 | 1,015.31 |
| 04/03/2008 | 1,004.8 | 1,009.58 | 981.85 | 1,000.97 |
| 04/04/2008 | 1,009.58 | 1,009.58 | 986.63 | 999.06 |
| 04/07/2008 | 1,007.67 | 1,007.67 | 978.03 | 986.63 |
| 04/08/2008 | 985.68 | 992.37 | 963.69 | 978.98 |
| 04/09/2008 | 970.38 | 980.9 | 966.56 | 976.12 |
| 04/10/2008 | 969.42 | 979.94 | 930.7 | 938.83 |
| 04/11/2008 | 954.13 | 957 | 906.8 | 914.45 |
| 04/14/2008 | 905.85 | 922.58 | 888.64 | 907.28 |
| 04/15/2008 | 917.8 | 924.49 | 892.94 | 920.19 |
| 04/16/2008 | 913.97 | 913.97 | 881.95 | 897.72 |
| 04/17/2008 | 897.72 | 915.89 | 897.24 | 903.46 |
| 04/18/2008 | 903.93 | 923.53 | 893.42 | 917.32 |
| 04/21/2008 | 913.02 | 926.88 | 870 | 883.38 |
| 04/22/2008 | 874.78 | 884.81 | 851.35 | 860.91 |
| 04/23/2008 | 868.56 | 876.69 | 849.92 | 870.47 |
| 04/24/2008 | 870 | 870 | 836.06 | 852.79 |
| 04/25/2008 | 862.35 | 877.64 | 844.18 | 864.26 |
| 04/28/2008 | 871.91 | 885.77 | 868.08 | 884.81 |
| 04/29/2008 | 879.08 | 889.12 | 864.26 | 870 |
| 04/30/2008 | 877.64 | 887.2 | 868.56 | 881.95 |
| 05/01/2008 | 879.56 | 883.86 | 866.17 | 880.99 |
| 05/02/2008 | 895.81 | 924.01 | 884.34 | 912.54 |
| 05/06/2008 | 905.85 | 910.15 | 889.12 | 896.29 |
| 05/07/2008 | 893.42 | 900.59 | 880.51 | 891.98 |
| 05/08/2008 | 880.03 | 912.54 | 880.03 | 892.94 |
| 05/09/2008 | 893.9 | 897.72 | 874.78 | 883.86 |
| 05/12/2008 | 890.07 | 892.46 | 871.43 | 875.73 |
| 05/13/2008 | 885.29 | 885.29 | 851.83 | 867.61 |
| 05/14/2008 | 875.25 | 875.73 | 862.35 | 868.56 |
| 05/15/2008 | 872.86 | 885.77 | 866.17 | 883.38 |
| 05/16/2008 | 893.42 | 905.37 | 877.64 | 885.77 |
| 05/19/2008 | 883.38 | 894.37 | 871.91 | 880.99 |
| 05/20/2008 | 882.42 | 891.51 | 864.74 | 870.95 |
| 05/21/2008 | 847.05 | 870.47 | 841.31 | 852.79 |
| 05/22/2008 | 852.31 | 862.83 | 830.8 | 835.58 |
| 05/23/2008 | 850.87 | 857.57 | 828.89 | 828.89 |
| 05/27/2008 | 832.23 | 840.36 | 800.68 | 805.46 |
| 05/28/2008 | 813.59 | 819.33 | 795.42 | 805.94 |
| 05/29/2008 | 814.55 | 814.55 | 775.83 | 783 |
| 05/30/2008 | 790.64 | 806.9 | 775.83 | 796.38 |
| 06/02/2008 | 801.16 | 801.16 | 766.74 | 780.13 |
| 06/03/2008 | 790.64 | 802.12 | 783 | 791.12 |
| 06/04/2008 | 791.12 | 804.98 | 778.69 | 802.12 |
| 06/05/2008 | 804.98 | 812.63 | 782.52 | 791.12 |
| 06/06/2008 | 791.12 | 815.5 | 778.69 | 783.47 |
| 06/09/2008 | 783.95 | 795.42 | 756.7 | 761.96 |
| 06/10/2008 | 755.75 | 761.96 | 729.46 | 744.75 |
| 06/11/2008 | 752.4 | 754.79 | 726.59 | 742.84 |
| 06/12/2008 | 742.36 | 761.49 | 737.58 | 755.27 |
| 06/13/2008 | 748.58 | 785.86 | 739.97 | 777.74 |
| 06/16/2008 | 783 | 795.42 | 761.01 | 774.87 |
| 06/17/2008 | 782.04 | 811.68 | 772 | 801.16 |
| 06/18/2008 | 781.56 | 789.21 | 757.18 | 765.31 |
| 06/19/2008 | 761.49 | 770.09 | 744.75 | 747.62 |
| 06/20/2008 | 744.75 | 772.48 | 738.06 | 755.27 |
| 06/23/2008 | 743.8 | 757.66 | 707.95 | 719.42 |
| 06/24/2008 | 730.89 | 750.49 | 714.64 | 736.63 |
| 06/25/2008 | 735.67 | 768.66 | 735.67 | 764.83 |
| 06/26/2008 | 764.83 | 781.08 | 750.49 | 751.92 |
| 06/27/2008 | 751.92 | 761.49 | 738.54 | 749.53 |
| 06/30/2008 | 745.71 | 767.7 | 745.71 | 752.4 |
| 07/01/2008 | 745.71 | 781.08 | 737.11 | 768.66 |
| 07/02/2008 | 759.57 | 772.96 | 714.16 | 725.63 |
| 07/03/2008 | 720.38 | 740.93 | 704.12 | 734.24 |
| 07/04/2008 | 738.06 | 738.06 | 714.64 | 716.07 |
| 07/07/2008 | 717.03 | 726.59 | 712.25 | 722.77 |
| 07/08/2008 | 705.08 | 724.68 | 698.86 | 719.42 |
| 07/09/2008 | 732.33 | 764.83 | 717.99 | 759.57 |
| 07/10/2008 | 742.36 | 763.88 | 742.36 | 749.53 |
| 07/11/2008 | 756.7 | 762.44 | 727.55 | 728.02 |
| 07/14/2008 | 746.67 | 756.23 | 723.72 | 727.55 |
| 07/15/2008 | 715.12 | 722.29 | 664.45 | 686.44 |
| 07/16/2008 | 685 | 704.12 | 668.75 | 695.52 |
| 07/17/2008 | 712.73 | 750.49 | 711.29 | 729.94 |
| 07/18/2008 | 720.38 | 776.3 | 720.38 | 752.4 |
| 07/21/2008 | 747.62 | 805.46 | 728.5 | 791.6 |
| 07/22/2008 | 780.13 | 789.69 | 764.83 | 783.47 |
| 07/23/2008 | 799.25 | 818.85 | 785.39 | 802.12 |
| 07/24/2008 | 802.12 | 803.07 | 777.74 | 786.82 |
| 07/25/2008 | 777.26 | 787.3 | 742.36 | 770.57 |
| 07/28/2008 | 773.44 | 773.44 | 745.23 | 749.06 |
| 07/29/2008 | 737.58 | 751.45 | 726.59 | 745.23 |
| 07/30/2008 | 759.09 | 772 | 747.14 | 764.83 |
| 07/31/2008 | 764.83 | 793.99 | 750.01 | 783 |
| 08/01/2008 | 784.43 | 797.34 | 772 | 791.6 |
| 08/04/2008 | 796.38 | 803.07 | 781.08 | 789.69 |
| 08/05/2008 | 798.77 | 830.8 | 790.17 | 824.58 |
| 08/06/2008 | 825.06 | 840.36 | 778.22 | 800.2 |
| 08/07/2008 | 789.69 | 802.59 | 783.95 | 798.29 |
| 08/08/2008 | 786.82 | 826.5 | 786.82 | 815.02 |
| 08/11/2008 | 823.15 | 842.27 | 804.03 | 837.01 |
| 08/12/2008 | 841.31 | 864.26 | 821.72 | 856.13 |
| 08/13/2008 | 852.31 | 858.52 | 790.64 | 808.33 |
| 08/14/2008 | 806.42 | 815.02 | 784.91 | 798.77 |
| 08/15/2008 | 809.77 | 829.84 | 802.59 | 811.68 |
| 08/18/2008 | 803.07 | 816.94 | 784.91 | 807.37 |
| 08/19/2008 | 789.21 | 796.86 | 766.27 | 770.09 |
| 08/20/2008 | 777.74 | 790.17 | 771.05 | 781.56 |
| 08/21/2008 | 776.3 | 788.25 | 761.49 | 778.22 |
| 08/22/2008 | 776.78 | 821.24 | 772.96 | 810.24 |
| 08/26/2008 | 795.42 | 811.2 | 783.47 | 803.55 |
| 08/27/2008 | 795.42 | 800.2 | 749.53 | 776.3 |
| 08/28/2008 | 781.56 | 842.27 | 765.79 | 822.19 |
| 08/29/2008 | 816.94 | 857.09 | 816.94 | 839.4 |
| 09/01/2008 | 826.97 | 860.44 | 826.02 | 849.92 |
| 09/02/2008 | 839.4 | 875.25 | 828.89 | 839.4 |
| 09/03/2008 | 805.46 | 815.5 | 765.31 | 802.12 |
| 09/04/2008 | 808.33 | 812.16 | 770.57 | 773.91 |
| 09/05/2008 | 762.92 | 809.29 | 757.18 | 785.86 |
| 09/08/2008 | 808.33 | 841.79 | 803.07 | 823.63 |
| 09/09/2008 | 827.45 | 848.48 | 810.72 | 837.49 |
| 09/10/2008 | 838.92 | 891.98 | 826.02 | 857.09 |
| 09/11/2008 | 851.83 | 863.3 | 803.07 | 823.63 |
| 09/12/2008 | 841.31 | 855.65 | 831.28 | 851.83 |
| 09/15/2008 | 812.63 | 856.13 | 785.86 | 803.07 |
| 09/16/2008 | 795.42 | 838.45 | 760.53 | 788.25 |
| 09/17/2008 | 794.47 | 864.74 | 778.69 | 787.3 |
| 09/18/2008 | 783.95 | 847.05 | 774.39 | 774.39 |
| 09/19/2008 | 827.93 | 917.8 | 787.78 | 841.31 |
| 09/22/2008 | 815.98 | 840.84 | 798.77 | 806.42 |
| 09/23/2008 | 791.6 | 825.54 | 770.09 | 813.11 |
| 09/24/2008 | 817.89 | 837.01 | 801.16 | 829.84 |
| 09/25/2008 | 818.37 | 850.4 | 818.37 | 841.31 |
| 09/26/2008 | 800.68 | 843.23 | 800.68 | 829.84 |
| 09/29/2008 | 804.98 | 821.72 | 767.22 | 780.61 |
| 09/30/2008 | 778.22 | 802.12 | 746.19 | 796.86 |
| 10/01/2008 | 785.86 | 808.33 | 774.39 | 808.33 |
| 10/02/2008 | 779.17 | 837.97 | 779.17 | 815.02 |
| 10/03/2008 | 792.08 | 826.97 | 771.05 | 808.81 |
| 10/06/2008 | 807.85 | 807.85 | 727.55 | 756.7 |
| 10/07/2008 | 782.04 | 782.04 | 722.77 | 752.4 |
| 10/08/2008 | 736.15 | 782.04 | 717.03 | 745.71 |
| 10/09/2008 | 764.83 | 764.83 | 709.86 | 709.86 |
| 10/10/2008 | 687.87 | 707.47 | 646.76 | 664.45 |
| 10/13/2008 | 680.22 | 694.56 | 632.42 | 649.63 |
| 10/14/2008 | 697.91 | 697.91 | 645.33 | 676.4 |
| 10/15/2008 | 656.32 | 685.96 | 635.29 | 641.02 |
| 10/16/2008 | 634.33 | 641.02 | 607.08 | 637.68 |
| 10/17/2008 | 687.87 | 687.87 | 587.96 | 621.43 |
| 10/20/2008 | 639.59 | 639.59 | 598 | 607.56 |
| 10/21/2008 | 620.95 | 620.95 | 581.75 | 588.92 |
| 10/22/2008 | 594.66 | 594.66 | 564.54 | 576.01 |
| 10/23/2008 | 590.83 | 590.83 | 538.25 | 556.89 |
| 10/24/2008 | 527.73 | 537.77 | 502.4 | 522.95 |
| 10/27/2008 | 520.56 | 520.56 | 485.67 | 489.01 |
| 10/28/2008 | 526.78 | 526.78 | 474.2 | 488.54 |
| 10/29/2008 | 519.13 | 525.82 | 483.76 | 500.01 |
| 10/30/2008 | 499.05 | 541.12 | 499.05 | 516.74 |
| 10/31/2008 | 541.12 | 541.12 | 505.74 | 536.34 |
| 11/03/2008 | 525.82 | 575.54 | 525.82 | 557.37 |
| 11/04/2008 | 561.67 | 573.62 | 544.94 | 573.62 |
| 11/05/2008 | 599.91 | 602.3 | 572.67 | 587.49 |
| 11/06/2008 | 573.62 | 606.13 | 570.76 | 578.4 |
| 11/07/2008 | 587.01 | 590.83 | 540.64 | 547.81 |
| 11/10/2008 | 556.41 | 566.93 | 537.29 | 551.16 |
| 11/11/2008 | 529.65 | 556.89 | 509.57 | 513.87 |
| 11/12/2008 | 530.12 | 536.82 | 513.87 | 522 |
| 11/13/2008 | 497.62 | 525.82 | 490.45 | 499.05 |
| 11/14/2008 | 525.82 | 530.6 | 488.54 | 497.14 |
| 11/17/2008 | 493.79 | 510.52 | 484.71 | 489.49 |
| 11/18/2008 | 488.06 | 500.49 | 455.55 | 473.24 |
| 11/19/2008 | 468.94 | 473.24 | 432.61 | 434.52 |
| 11/20/2008 | 413.01 | 429.74 | 403.93 | 411.57 |
| 11/21/2008 | 407.75 | 421.61 | 395.8 | 401.54 |
| 11/24/2008 | 406.32 | 409.66 | 389.11 | 394.37 |
| 11/25/2008 | 386.72 | 413.01 | 380.98 | 400.58 |
| 11/26/2008 | 396.76 | 411.57 | 378.59 | 391.5 |
| 11/27/2008 | 391.98 | 409.18 | 388.63 | 396.76 |
| 11/28/2008 | 402.49 | 423.53 | 401.06 | 423.53 |
| 12/01/2008 | 415.88 | 432.61 | 400.1 | 404.4 |
| 12/02/2008 | 401.06 | 431.17 | 381.94 | 423.53 |
| 12/03/2008 | 432.61 | 445.99 | 423.53 | 436.43 |
| 12/04/2008 | 424.48 | 477.06 | 422.09 | 425.44 |
| 12/05/2008 | 417.31 | 464.16 | 416.83 | 439.3 |
| 12/08/2008 | 478.02 | 500.49 | 453.64 | 475.15 |
| 12/09/2008 | 487.58 | 519.13 | 467.03 | 496.18 |
| 12/10/2008 | 472.28 | 511.96 | 463.68 | 489.97 |
| 12/11/2008 | 487.1 | 494.27 | 478.02 | 478.5 |
| 12/12/2008 | 457.94 | 478.98 | 451.25 | 467.03 |
| 12/15/2008 | 468.94 | 492.84 | 462.72 | 468.94 |
| 12/16/2008 | 463.68 | 468.46 | 436.43 | 448.38 |
| 12/17/2008 | 458.42 | 467.03 | 442.17 | 463.2 |
| 12/18/2008 | 457.46 | 506.7 | 453.64 | 485.67 |
| 12/19/2008 | 486.15 | 498.1 | 446.95 | 450.29 |
| 12/22/2008 | 465.11 | 465.11 | 430.7 | 454.6 |
| 12/23/2008 | 449.34 | 466.55 | 449.34 | 458.9 |
| 12/24/2008 | 440.26 | 460.81 | 440.26 | 455.55 |
| 12/29/2008 | 439.3 | 458.9 | 433.56 | 440.73 |
| 12/30/2008 | 453.16 | 458.9 | 435 | 444.56 |
| 12/31/2008 | 438.34 | 489.01 | 438.34 | 472.28 |