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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 290.4855
CLOSE 289.0227

Low

LOW 143.41

High

HIGH 579.84
DATEOPENHIGHLOWCLOSE
01/02/2009480.41505.74465.11500.49
01/05/2009482.32544.46482.32515.31
01/06/2009521.52563.11521.52563.11
01/07/2009555.46579.84538.73545.9
01/08/2009559.28559.28512.44525.82
01/09/2009516.26525.34497.62508.61
01/12/2009496.66507.66485.19504.31
01/13/2009505.27505.27474.67486.15
01/14/2009495.71495.71430.7430.7
01/15/2009433.09433.09380.5391.5
01/16/2009401.54413.49383.85395.8
01/19/2009391.98406.32356.6363.29
01/20/2009363.29363.77316.45322.66
01/21/2009306.41336.53306.41326.01
01/22/2009335.57346.09318.84327.44
01/23/2009328.88334.14310.23319.32
01/26/2009323.62325.05308.32316.45
01/27/2009325.05325.05305.93311.67
01/28/2009322.19326.49307.84315.49
01/29/2009308.32315.49282.99289.2
01/30/2009290.16307.37290.16305.45
02/02/2009294.94302.11278.21282.03
02/03/2009282.99297.33278.69284.42
02/04/2009288.25299.72282.99286.81
02/05/2009286.81291.59269.6272.95
02/06/2009271.52291.59271.52278.21
02/09/2009275.34297.81275.34296.37
02/10/2009300.2305.93294.46294.46
02/11/2009294.46297.81281.55283.94
02/12/2009284.42286.81262.43270.56
02/13/2009276.3282.51260.52264.82
02/16/2009263.39273.43257.65257.65
02/17/2009256.7256.7204.11210.33
02/18/2009201.25226.58200.77207.94
02/19/2009212.72212.72191.21197.9
02/20/2009193.12197.9174.48176.87
02/23/2009180.21190.25172.09175.43
02/24/2009171.13181.65161.57166.35
02/25/2009183.56197.42183.08186.91
02/26/2009195.99210.33190.73205.07
02/27/2009205.07207.46196.47205.07
03/02/2009195.03195.51151.05155.83
03/03/2009155.83165.87152.01156.79
03/04/2009157.75187.86143.41185.47
03/05/2009186.43204.11184.52194.08
03/06/2009193.12194.55181.65186.43
03/09/2009183.56194.55170.17185.47
03/10/2009185.47200.29181.65193.6
03/11/2009204.59218.45199.33202.2
03/12/2009200.77205.55188.34193.12
03/13/2009197.42209.37196.94201.72
03/16/2009204.59223.71199.33223.71
03/17/2009223.24230.41217.5225.63
03/18/2009233.27233.27219.41229.45
03/19/2009233.27254.78229.45254.31
03/20/2009251.44274.38251.44261
03/23/2009250.96265.3212.72234.23
03/24/2009248.57265.3236.62250.96
03/25/2009248.57248.57219.89231.84
03/26/2009234.23248.57222.28234.23
03/27/2009241.4246.18207.94219.89
03/30/2009215.11217.5203.16215.11
03/31/2009215.11227.06207.94217.5
04/01/2009155.36169.7150.58169.7
04/02/2009169.7195.99167.31191.21
04/03/2009195.99205.55188.82193.6
04/06/2009198.38210.33195.99200.77
04/07/2009210.33210.33181.65181.65
04/08/2009181.65195.99181.65188.82
04/09/2009191.21215.11191.21210.33
04/14/2009207.94241.4207.94229.45
04/15/2009227.06236.62222.28236.62
04/16/2009246.18246.18222.28227.06
04/17/2009231.84241.4227.06234.23
04/20/2009231.84236.62210.33217.5
04/21/2009224.67224.67205.55212.72
04/22/2009210.33231.84210.33229.45
04/23/2009231.84236.62222.28224.67
04/24/2009222.28239.01222.28234.23
04/27/2009231.84231.84219.89224.67
04/28/2009224.67224.67210.33217.5
04/29/2009217.5224.67205.55222.28
04/30/2009227.06234.23224.67229.45
05/01/2009227.06229.45219.89222.28
05/05/2009231.84241.4224.67239.01
05/06/2009241.4260.52241.4253.35
05/07/2009253.35260.52243.79243.79
05/08/2009250.96262.91239.01243.79
05/11/2009241.4246.18234.23246.18
05/12/2009246.18248.57239.01241.4
05/13/2009248.57250.96212.72222.28
05/14/2009222.28239.01219.89231.84
05/15/2009236.62243.79219.89227.06
05/18/2009222.28236.62222.28234.23
05/19/2009239.01253.35234.23248.57
05/20/2009243.79260.52241.4255.74
05/21/2009250.96255.74229.45239.01
05/22/2009243.79253.35234.23250.96
05/26/2009248.57255.74241.4250.96
05/27/2009260.52262.91241.4243.79
05/28/2009243.79253.35234.23246.18
05/29/2009246.18260.52243.79253.35
06/01/2009260.52262.91250.96255.74
06/02/2009255.74260.52250.96258.13
06/03/2009255.74262.91236.62243.79
06/04/2009250.96258.13241.4241.4
06/05/2009246.18255.74241.4248.57
06/08/2009246.18255.74241.4248.57
06/09/2009253.35253.35234.23239.01
06/10/2009246.18248.57236.62239.01
06/11/2009241.4243.79236.62236.62
06/12/2009239.01243.79239.01241.4
06/15/2009241.4241.4222.28227.06
06/16/2009229.45229.45222.28224.67
06/17/2009227.06227.06207.94210.33
06/18/2009212.72215.11205.55210.33
06/19/2009210.33227.06207.94215.11
06/22/2009215.11227.06205.55217.5
06/23/2009224.67229.45212.72212.72
06/24/2009217.5224.67215.11222.28
06/25/2009219.89224.67219.89224.67
06/26/2009227.06239.01224.67239.01
06/29/2009231.84250.96231.84246.18
06/30/2009248.57250.96231.84231.84
07/01/2009236.62239.01227.06229.45
07/02/2009224.67231.84219.89224.67
07/03/2009224.67231.84222.28227.06
07/06/2009231.84231.84217.5227.06
07/07/2009227.06236.62224.67224.67
07/08/2009227.06229.45219.89219.89
07/09/2009212.72222.28205.55217.5
07/10/2009217.5222.28210.33219.89
07/13/2009224.67234.23224.67234.23
07/14/2009239.01250.96239.01246.18
07/15/2009248.57248.57241.4248.57
07/16/2009246.18246.18241.4246.18
07/17/2009248.57248.57241.4246.18
07/20/2009248.57248.57241.4243.79
07/21/2009246.18248.57241.4248.57
07/22/2009246.18248.57243.79248.57
07/23/2009246.18248.57243.79246.18
07/24/2009246.18248.57243.79248.57
07/27/2009248.57253.35243.79243.79
07/28/2009243.79248.57241.4248.57
07/29/2009246.18253.35243.79250.96
07/30/2009250.96258.13248.57258.13
07/31/2009245.46272.47239.01263.87
08/03/2009262.91267.21257.08258.32
08/04/2009256.22277.73256.22277.73
08/05/2009278.21295.61273.33289.39
08/06/2009299.24313.49290.64311.57
08/07/2009315.4315.4286.33305.93
08/10/2009308.32310.71300.2308.7
08/11/2009317.88318.07290.25293.41
08/12/2009296.37314.54289.78314.35
08/13/2009326.97330.12311.48324.19
08/14/2009327.92336.14322.66327.83
08/17/2009326.87334.61312.82320.37
08/18/2009328.59331.17314.15327.06
08/19/2009325.91328.97315.49328.97
08/20/2009325.44332.7321.8328.59
08/21/2009326.97334.61323.91332.8
08/24/2009338.63350.48332.7349.53
08/25/2009355.74355.74346.28348.48
08/26/2009345.32351.73345.32350.01
08/27/2009346.47348.95333.18339.39
08/28/2009339.39343.79333.66343.79
09/01/2009348.86350.2316.83324.48
09/02/2009325.82325.82306.89311.76
09/03/2009316.26327.25312.24321.71
09/04/2009325.05331.65321.71329.16
09/07/2009333.85339.2331.84338.34
09/08/2009338.63338.92332.7334.61
09/09/2009334.42344.46332.7343.22
09/10/2009346.56357.18339.49345.03
09/11/2009347.23364.16347.04362.43
09/14/2009360.14364.63348.95355.26
09/15/2009354.02363.2352.3357.94
09/16/2009360.43370.94358.42368.27
09/17/2009372.76385.38355.93363.2
09/18/2009358.99377.73358.51377.73
09/21/2009374.29377.54370.94372.95
09/22/2009374.77376.68369.22371.13
09/23/2009371.9372.38359.66363.96
09/24/2009361.38372.86343.41350.1
09/25/2009351.82351.82342.93345.13
09/28/2009343.7362.34341.5359.85
09/29/2009362.34362.34347.71351.15
09/30/2009353.07356.51342.45351.34
10/01/2009343.22346.76330.12332.03
10/02/2009329.83331.08321.23324.38
10/05/2009329.07331.17321.32325.63
10/06/2009329.64346.09324.19345.23
10/07/2009345.13357.08343.98353.26
10/08/2009355.36358.61343.5345.99
10/09/2009344.27352.4344.27347.42
10/12/2009353.54358.23351.54355.36
10/13/2009353.73357.65348.57352.11
10/14/2009353.54372.28349.34369.99
10/15/2009371.8372.76359.85360.71
10/16/2009360.62365.4351.73358.99
10/19/2009360.81370.66360.81368.08
10/20/2009365.97368.08356.6363.39
10/21/2009367.41371.8363.49370.47
10/22/2009368.94369.13361.77365.21
10/23/2009366.83370.47356.41358.9
10/26/2009361.48368.65354.31355.55
10/27/2009356.6356.6337.86346.85
10/28/2009345.03345.03329.55329.55
10/29/2009330.31348.19329.36347.33
10/30/2009350.2352.49334.14337.48
11/02/2009337.58338.92321.04326.97
11/03/2009325.34325.82310.62320.37
11/04/2009321.61332.8321.61329.16
11/05/2009326.01327.16318.46323.81
11/06/2009328.11336.53325.53330.6
11/09/2009332.89337327.83331.08
11/10/2009331.75336.81329.45329.45
11/11/2009331.94351.06331.94348.67
11/12/2009348.67360.04347.81356.6
11/13/2009357.85359.28352.49357.18
11/16/2009358.61370.85358.42368.08
11/17/2009370.94372.19358.23360.71
11/18/2009362.53366.16357.37358.51
11/19/2009359.57362.15349.62350.2
11/20/2009352.01352.01337.19337.19
11/23/2009340.45342.17336.33339.39
11/24/2009336.53340.45333.08333.08
11/25/2009336.53336.53323.33325.05
11/26/2009324.38324.96312.34312.72
11/27/2009308.51326.3304.5322.57
11/30/2009322.66326.58309.47311.19
12/01/2009316.35322.85312.34322.19
12/02/2009323.71324.29320.18322.19
12/03/2009326.97329.36322.66324.67
12/04/2009325.24326.97315.88321.71
12/07/2009320.18321.42313.96320.27
12/08/2009319.8322.76305.84307.37
12/09/2009315.11323.91305.74318.65
12/10/2009325.05329.74312.24316.54
12/11/2009316.35326.01316.35317.31
12/14/2009319.51322.95312.24315.97
12/15/2009318.65321.13314.54316.45
12/16/2009317.4324.58315.01323.71
12/17/2009323.62327.25315.59317.4
12/18/2009319.03324.29311.48314.92
12/21/2009314.73323.05314.15318.36
12/22/2009320.66323.24317.02317.4
12/23/2009318.55321.61315.49320.18
12/24/2009316.35322.47316.35318.36
12/29/2009320.27329.93315.49328.59
12/30/2009328.97332.51324.58327.92
12/31/2009327.92334.42327.73329.45