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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 282.6675
CLOSE 282.0592

Low

LOW 233.27

High

HIGH 341.31
DATEOPENHIGHLOWCLOSE
01/04/2010329.83334.71327.06334.71
01/05/2010333.37339.87331.55336.43
01/06/2010337.48341.31326.01328.3
01/07/2010325.91330.31324.67328.4
01/08/2010328.97331.36322.76328.88
01/11/2010333.56338.44332.41335.28
01/12/2010332.8334.23324326.01
01/13/2010324.58328.88322.57325.05
01/14/2010327.92328.4316.16318.65
01/15/2010320.27325.34314.54316.45
01/18/2010318.36325.91317.31322.66
01/19/2010321.13323.33317.4321.8
01/20/2010322.19324.1313.1315.21
01/21/2010320.18323.24309.95311.19
01/22/2010310.33312.24301.15304.21
01/25/2010302.3307.65299.72302.11
01/26/2010300.2309.09299.53308.9
01/27/2010306.22308.13303.83306.89
01/28/2010310.33310.52303.54303.54
01/29/2010306.41307.75298.67300.2
02/01/2010299.34304.02296.37298.76
02/02/2010299.81307.08295.99306.03
02/03/2010306.03308.8304.02305.65
02/04/2010306.41308.04298.48300.39
02/05/2010298.76299.34287.86291.59
02/08/2010292.45294.27284.71287.48
02/09/2010287.1292.55286.24289.01
02/10/2010291.59300.77289.01295.7
02/11/2010298.09298.09288.34290.73
02/12/2010293.41293.5288.63289.58
02/15/2010290.44291.88289.68291.21
02/16/2010293.6298.28293.6297.23
02/17/2010300.39307.75297.71306.51
02/18/2010306.41311.67305.93310.52
02/19/2010307.75312.43306.31308.7
02/22/2010310.14313.2308.23310.52
02/23/2010311313.96309.09310.62
02/24/2010306.51312.62306.51310.71
02/25/2010308.42315.21304.5306.98
02/26/2010309.76313.49300.96304.69
03/01/2010310.71310.71306.79308.9
03/02/2010310.23320.75306.89320.08
03/03/2010321.42325.44319.99324.38
03/04/2010323.33328.5322.95326.3
03/05/2010326.39329.93324.77326.1
03/08/2010326.87328.97322.66323.62
03/09/2010324.48324.96318.65318.93
03/10/2010318.27320.75316.93320.37
03/11/2010319.32320.75313.49315.97
03/12/2010315.97320.85312.05316.93
03/15/2010317.02320.37316.16316.93
03/16/2010316.45319.03309.47316.83
03/17/2010317.4318.46313.96314.54
03/18/2010312.91316.64312.15313.58
03/19/2010314.92315.01303.73304.79
03/22/2010302.11304.88301.15303.06
03/23/2010303.92305.93301.34303.06
03/24/2010304.21304.88300.77304.02
03/25/2010304.02309.85304.02307.56
03/26/2010307.18313.77307.18310.71
03/29/2010311.29313.1308.7312.62
03/30/2010314.06315.49312.05314.44
03/31/2010306.41308.51300.77305.55
04/01/2010305.93307.37302.78304.02
04/06/2010305.26308.04302.87304.12
04/07/2010304.98307.65302.59304.02
04/08/2010302.97302.97299.53300.77
04/09/2010302.49308.13300.39308.13
04/12/2010309.85311.67305.74305.84
04/13/2010305.45307.46302.68306.41
04/14/2010307.46309.18305.26308.8
04/15/2010308.61312.05306.51309.28
04/16/2010307.94314.82305.26306.98
04/19/2010305.74309.76302.11302.97
04/20/2010304.4308.23303.73306.51
04/21/2010306.41310.14304.98307.84
04/22/2010307.18308.9301.92302.3
04/23/2010302.59305.93302.49304.59
04/26/2010305.74308.51304.21304.88
04/27/2010305.93309.76300.87300.87
04/28/2010298.48302.68292.93293.79
04/29/2010292.36299.43292.36297.23
04/30/2010298.19301.34294.94295.42
05/04/2010297.14299.53284.23285.47
05/05/2010286.33287.1280.6282.41
05/06/2010275.34285.09270.56275.91
05/07/2010270.65273.24258.61263.1
05/10/2010271.23278.69267.12275.63
05/11/2010273.43275.05266.83269.99
05/12/2010268.84279.07268.74275.82
05/13/2010278.88280.69273.91276.3
05/14/2010276.68276.68264.92266.16
05/17/2010264.73271.04263.29268.26
05/18/2010272.47275.63270.27275.63
05/19/2010273.43274.86267.5268.65
05/20/2010270.08272.47260.43262.91
05/21/2010263.29266.16258.13263.68
05/24/2010265.3267.79259.56261.76
05/25/2010256.41256.7248.19248.19
05/26/2010253.83254.31249.05252.49
05/27/2010257.84271.61255.64271.04
05/28/2010274.86277.63271.9273.52
06/01/2010274.38277.16267.6274.86
06/02/2010273.43275.53269.79275.24
06/03/2010279.26282.03275.24276.3
06/04/2010278.21278.4262.72263.39
06/07/2010260.9261.86255.55255.55
06/08/2010255.64256.03248.28249.62
06/09/2010250.96253.35248.76252.39
06/10/2010251.92258.7251.53256.12
06/11/2010258.13262.15256.7260.14
06/14/2010263.87264.34261262.91
06/15/2010261.57267.6261.57265.68
06/16/2010268.74270.65263.58265.49
06/17/2010264.73267.12259.95260.71
06/18/2010262.05264.73259.56260.04
06/21/2010261.95267.4258.61258.8
06/22/2010257.94259.18252.68258.61
06/23/2010255.26256.79250.77250.77
06/24/2010253.45255.17248.57248.76
06/25/2010250.67254.31250.48251.63
06/28/2010252.49254.21250.86253.06
06/29/2010251.06252.11246.18248.57
06/30/2010248.09248.09241.78242.64
07/01/2010238.63243.12234.04239.2
07/02/2010242.45245.42233.27243.69
07/05/2010244.65244.75239.97241.97
07/06/2010242.07250.1242.07250.1
07/07/2010247.14257.17246.28257.17
07/08/2010259.85265.59259.28262.15
07/09/2010262.43262.72256.98257.84
07/12/2010256.98261.38256.51260.33
07/13/2010259.18263.77259.18263.39
07/14/2010265.68265.68260.62263.48
07/15/2010263.68266.26261.67263.68
07/16/2010264.82267.69257.65257.75
07/19/2010258.61261255.36258.03
07/20/2010258.99261.76254.98258.51
07/21/2010261.48265.59260.52263.48
07/22/2010261.29267.5260.81267.12
07/23/2010267.69269.12265.4267.31
07/26/2010269.22271.23267.4270.37
07/27/2010271.99278.11271.8274.48
07/28/2010276.01276.87270.46271.13
07/29/2010273.14277.25272.18274.57
07/30/2010275.82275.91265.78267.69
08/02/2010269.7273.91269.12272.09
08/03/2010270.85274.19263.1264.54
08/04/2010263.29266.93259.95265.01
08/05/2010264.82267.31263.1266.07
08/06/2010267.69269.51259.85261.95
08/09/2010263.48267.31263.01264.54
08/10/2010264.25265.59260.23261.76
08/11/2010260.71263.2258.23261.86
08/12/2010261.76261.76257.08260.04
08/13/2010261263.48257.37261.29
08/16/2010260.71262.43257.08261
08/17/2010261.38266.07261.09265.78
08/18/2010265.68269.6265.3268.65
08/19/2010271.52271.52264.34265.87
08/20/2010264.63266.73261.09263.77
08/23/2010263.68268.65263.39266.35
08/24/2010265.3267.79260.23263.96
08/25/2010263.01270.27261.29262.91
08/26/2010259.09264.73245.89252.97
08/27/2010254.5257.84251.63257.17
08/31/2010253.06258.51250.48258.51
09/01/2010259.76264.44257.17261.86
09/02/2010259.85264.44259.85263.01
09/03/2010263.01265.78261.67264.63
09/06/2010265.97267.12262.53262.91
09/07/2010262.72262.72253.35254.98
09/08/2010252.59256.7251.44252.2
09/09/2010253.25259.28248.57258.7
09/10/2010258.03258.51255.84257.27
09/13/2010259.09259.76256.41257.75
09/14/2010259.28259.37255.64257.56
09/15/2010258.03258.9256.98257.65
09/16/2010257.17258.32253.16257.37
09/17/2010258.7262.43252.2252.2
09/20/2010256.7258.51253.06257.46
09/21/2010258.03259.09256.31257.94
09/22/2010259.28259.76249.53250.96
09/23/2010252.3252.39248.47251.82
09/24/2010252.11256.31250.48255.26
09/27/2010254.98258.13254.98255.74
09/28/2010256.12257.56253.35256.79
09/29/2010257.94265.21255.55261.48
09/30/2010261.09267.69258.23261
10/01/2010263.29270.56262.82267.88
10/04/2010267.6270.08265.11268.55
10/05/2010267.69275.63266.64274.96
10/06/2010276.96279.16275.43278.21
10/07/2010277.82285.47275.53280.88
10/08/2010281.27282.03276.3279.16
10/11/2010278.59280.5277.25277.82
10/12/2010276.49279.26274.48279.16
10/13/2010280.6286.91277.92286.43
10/14/2010287.77289.78282.99286.14
10/15/2010288.15288.15282.03283.47
10/18/2010284.04289.87279.55284.52
10/19/2010284.8287.67283.75286.81
10/20/2010285.47286.81282.7285.38
10/21/2010284.52285.76281.65284.42
10/22/2010285.38286.24281.55281.94
10/25/2010282.61285.38281.55282.51
10/26/2010281.55285.76281.08284.04
10/27/2010282.13286.14282.13282.61
10/28/2010284.04287.39282.89284.33
10/29/2010283.08284.33281.36283.37
11/01/2010286.05286.05278.97281.17
11/02/2010281.46283.94279.83282.41
11/03/2010283.94285.28282.03283.18
11/04/2010287.96290.64284.04289.2
11/05/2010290.16290.64286.24290.35
11/08/2010290.64292.64286.52289.2
11/09/2010290.06291.78287.19289.68
11/10/2010290.16290.16284.8286.91
11/11/2010286.43288.63285285.28
11/12/2010283.08285.86280.41284.33
11/15/2010282.32291.88282.03288.91
11/16/2010286.72289.97282.13283.47
11/17/2010283.18286.72279.83284.9
11/18/2010286.24288.63283.18283.85
11/19/2010283.47284.9278.11278.97
11/22/2010282.03283.85279.35280.5
11/23/2010279.83281.27271.32271.32
11/24/2010271.61272.76266.73266.73
11/25/2010268.55280.22267.69277.54
11/26/2010277.16277.16270.46271.99
11/29/2010273.33275.34264.92267.21
11/30/2010268.07271.23259.37261.29
12/01/2010263.96268.84260.62268.84
12/02/2010270.18277.35270.08277.35
12/03/2010277.16279.16273.52279.07
12/06/2010279.35279.35273.91276.1
12/07/2010276.39280.88275.43278.3
12/08/2010276.77278.59275.15277.25
12/09/2010278.78278.78274.38277.25
12/10/2010278.21279.26273.91275.34
12/13/2010277.16277.44274275.82
12/14/2010277.06282.99275.43282.61
12/15/2010283.56287.86280.41283.56
12/16/2010285.76286.43279.83279.93
12/17/2010282.89286.81281.27281.55
12/20/2010281.08283.66280.31282.32
12/21/2010282.32283.56279.93283.47
12/22/2010283.37285280.5280.5
12/23/2010280.22282.7280.22280.79
12/24/2010282.7282.7277.63281.08
12/29/2010282.03284.71275.34279.83
12/30/2010280.5280.88276.77279.45
12/31/2010279.16279.16273.14273.81