SGRO.L: SEGRO Plc Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 267.3851

CLOSE 266.7151

Low

LOW 185.38

High

HIGH 319.51

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	281.94	283.47	275.53	282.41
01/05/2011	282.51	286.33	279.55	284.42
01/06/2011	284.71	285.76	279.35	280.6
01/07/2011	281.36	282.7	278.02	280.02
01/10/2011	279.74	282.41	272.66	273.71
01/11/2011	276.3	282.03	275.82	281.36
01/12/2011	282.99	288.25	279.16	288.25
01/13/2011	288.15	291.11	285.66	288.44
01/14/2011	288.82	289.68	286.81	288.72
01/17/2011	288.25	289.2	282.8	285.66
01/18/2011	286.62	288.72	285.19	287.58
01/19/2011	287.77	289.2	284.61	285.66
01/20/2011	285.09	287.1	279.07	279.55
01/21/2011	280.79	281.65	272.57	275.34
01/24/2011	276.39	280.79	275.34	280.6
01/25/2011	281.65	283.18	279.07	282.03
01/26/2011	283.85	284.42	280.69	281.74
01/27/2011	284.9	291.4	284.9	291.31
01/28/2011	291.11	294.46	286.33	287.48
01/31/2011	286.81	288.15	282.99	285.19
02/01/2011	287.96	291.5	284.8	290.16
02/02/2011	292.83	293.12	289.58	292.55
02/03/2011	292.45	296.37	291.31	294.27
02/04/2011	295.32	307.84	295.32	303.06
02/07/2011	303.92	305.55	301.73	304.59
02/08/2011	305.65	306.22	301.73	306.22
02/09/2011	305.84	306.22	303.83	304.69
02/10/2011	304.69	305.84	302.11	304.5
02/11/2011	304.4	307.18	302.78	307.18
02/14/2011	305.65	310.43	304.69	305.93
02/15/2011	306.6	309.76	303.16	305.93
02/16/2011	306.89	311	304.98	308.13
02/17/2011	307.75	314.06	306.98	313.01
02/18/2011	311.48	316.74	308.9	311.38
02/21/2011	310.62	312.91	309.09	310.71
02/22/2011	311.19	312.43	306.51	308.8
02/23/2011	311.1	313.58	308.23	308.51
02/24/2011	308.8	314.63	298.48	299.81
02/25/2011	306.89	306.89	299.34	303.54
02/28/2011	304.88	307.84	299.24	307.84
03/01/2011	307.75	310.9	303.45	306.51
03/02/2011	304.5	306.6	300.67	301.82
03/03/2011	303.83	304.79	298.28	303.73
03/04/2011	305.74	311.38	304.59	310.43
03/07/2011	310.71	312.84	308.9	310.9
03/08/2011	312.82	312.82	307.75	310.81
03/09/2011	311.57	314.92	307.27	307.37
03/10/2011	305.93	307.75	299.72	303.54
03/11/2011	299.34	302.68	297.52	301.15
03/14/2011	301.63	305.65	298	302.49
03/15/2011	297.52	301.25	293.5	294.56
03/16/2011	297.33	297.33	286.62	286.62
03/17/2011	289.87	300.1	288.82	300.01
03/18/2011	300.96	304.69	299.24	301.15
03/21/2011	305.84	310.43	303.83	306.03
03/22/2011	306.31	308.23	304.21	306.51
03/23/2011	305.45	312.91	305.45	310.81
03/24/2011	310.62	317.4	309.66	316.16
03/25/2011	318.36	319.41	312.91	316.26
03/28/2011	317.31	319.51	314.35	316.74
03/29/2011	317.79	318.46	311.57	313.39
03/30/2011	317.02	318.93	312.72	312.72
03/31/2011	313.58	316.54	307.37	307.37
04/01/2011	308.32	310.23	301.17	307.56
04/04/2011	308.04	309.18	305.93	306.41
04/05/2011	305.93	308.04	303.45	307.56
04/06/2011	308.51	310.04	306.6	306.7
04/07/2011	307.56	308.61	298.76	300.2
04/08/2011	302.3	303.06	296.47	299.24
04/11/2011	297.23	304.02	297.14	298.28
04/12/2011	298.38	300.67	291.88	296.85
04/13/2011	301.06	304.12	292.45	294.27
04/14/2011	295.51	297.61	291.21	295.32
04/15/2011	295.32	302.11	293.5	301.73
04/18/2011	301.63	301.63	293.03	293.98
04/19/2011	295.32	295.32	289.87	292.74
04/20/2011	294.75	300.01	292.07	300.01
04/21/2011	301.34	306.51	298.57	306.51
04/26/2011	305.65	309.28	304.21	308.7
04/27/2011	309.66	310.52	306.22	307.65
04/28/2011	307.08	312.82	307.08	310.81
05/03/2011	313.1	316.54	312.62	315.11
05/04/2011	315.01	315.01	305.07	306.51
05/05/2011	306.6	308.61	301.34	304.12
05/06/2011	304.69	305.86	301.15	305.74
05/09/2011	303.92	306.79	301.15	304.31
05/10/2011	304.98	307.56	303.06	304.98
05/11/2011	305.93	305.93	301.53	301.73
05/12/2011	300.87	302.97	297.61	300.87
05/13/2011	303.06	304.02	300.48	303.54
05/16/2011	303.06	303.26	298.57	301.53
05/17/2011	300.87	303.06	300.01	300.39
05/18/2011	302.4	310.23	302.3	308.51
05/19/2011	309.37	311.67	308.51	308.7
05/20/2011	310.14	311.19	305.36	307.18
05/23/2011	303.35	305.36	298.67	299.34
05/24/2011	299.62	301.63	297.81	298.38
05/25/2011	297.42	300.29	297.23	300.2
05/26/2011	300.29	303.06	300.29	302.11
05/27/2011	304.12	306.79	301.92	306.03
05/31/2011	306.98	311.57	306.92	310.43
06/01/2011	310.33	312.82	307.46	309.57
06/02/2011	308.13	309.47	305.65	306.6
06/03/2011	306.89	312.72	306.12	310.52
06/06/2011	310.14	312.62	308.04	311.48
06/07/2011	311.29	313.77	309.47	311.76
06/08/2011	310.62	312.53	308.8	309.09
06/09/2011	309.95	312.15	307.84	311.67
06/10/2011	311.86	311.86	306.22	306.6
06/13/2011	306.51	307.37	304.02	304.69
06/14/2011	308.13	308.99	302.97	306.98
06/15/2011	306.6	309.09	305.55	305.93
06/16/2011	304.12	305.84	299.81	301.63
06/17/2011	301.06	308.23	301.06	301.34
06/20/2011	298.19	301.34	295.8	296.75
06/21/2011	297.81	300.2	294.84	298.48
06/22/2011	298.19	300.2	297.33	298.57
06/23/2011	297.33	297.61	293.22	295.03
06/24/2011	298.48	299.72	290.44	291.59
06/27/2011	290.92	294.65	289.11	290.83
06/28/2011	291.31	296.18	291.31	295.51
06/29/2011	296.37	298.86	293.79	296.28
06/30/2011	297.61	299.24	294.27	298.57
07/01/2011	298.48	301.53	296.95	301.53
07/04/2011	301.25	305.17	300.29	304.98
07/05/2011	304.79	307.75	301.92	301.92
07/06/2011	302.3	304.79	300.87	301.44
07/07/2011	302.2	303.16	296.56	296.56
07/08/2011	298.28	299.91	294.84	295.51
07/11/2011	294.65	295.8	288.44	291.11
07/12/2011	287.67	292.55	286.52	292.07
07/13/2011	293.7	294.17	290.73	292.74
07/14/2011	291.31	295.42	291.21	291.78
07/15/2011	291.02	295.22	289.3	292.26
07/18/2011	290.35	294.08	287.58	289.2
07/19/2011	290.54	290.54	288.15	289.68
07/20/2011	291.02	297.23	289.49	292.64
07/21/2011	293.79	297.14	291.11	294.65
07/22/2011	297.61	301.44	295.22	297.33
07/25/2011	297.9	298.86	293.6	298.67
07/26/2011	298.95	301.53	294.94	296.95
07/27/2011	297.81	299.62	291.21	292.64
07/28/2011	292.17	292.36	289.39	290.92
07/29/2011	289.01	291.4	285.95	288.72
08/01/2011	292.55	294.08	286.24	288.44
08/02/2011	287.58	291.21	285.19	286.05
08/03/2011	283.94	285.28	281.94	282.41
08/04/2011	285.57	285.76	265.11	265.3
08/05/2011	258.13	259.76	245.89	246.75
08/08/2011	245.32	254.02	232.7	232.7
08/09/2011	232.89	239.58	218.45	237.58
08/10/2011	241.5	242.55	234.04	234.99
08/11/2011	242.16	242.16	230.5	234.23
08/12/2011	235.85	241.4	229.26	239.97
08/15/2011	241.69	246.47	238.15	245.22
08/16/2011	244.65	244.65	238.15	240.54
08/17/2011	239.49	244.84	237.58	243.22
08/18/2011	240.44	243.03	226.87	226.87
08/19/2011	227.35	228.21	218.93	222.18
08/22/2011	220.85	234.23	220.85	228.02
08/23/2011	232.32	240.73	232.32	234.13
08/24/2011	232.32	239.49	231.84	236.33
08/25/2011	240.16	242.55	235.57	236.72
08/26/2011	236.72	236.72	236.72	236.72
08/30/2011	244.75	249.91	239.01	243.22
08/31/2011	243.79	248.86	239.11	247.33
09/01/2011	248.28	250.48	246.28	248.09
09/02/2011	245.22	250.77	242.36	245.22
09/05/2011	242.16	243.31	238.15	239.39
09/06/2011	239.01	242.55	238.05	239.87
09/07/2011	241.78	249.81	241.78	247.52
09/08/2011	247.61	251.53	243.79	247.23
09/09/2011	245.22	247.61	234.9	239.68
09/12/2011	235.57	244.75	233.08	235.19
09/13/2011	236.43	240.73	229.45	230.6
09/14/2011	224.86	230.41	224.86	225.63
09/15/2011	227.92	228.3	225.05	225.05
09/16/2011	227.63	230.12	223.62	223.71
09/19/2011	220.94	223.04	218.45	219.6
09/20/2011	219.98	228.4	217.92	228.11
09/21/2011	222.76	224.86	221.61	223.62
09/22/2011	219.89	220.85	207.75	209.75
09/23/2011	212.62	213.96	201.63	206.98
09/26/2011	204.59	208.99	202.3	207.46
09/27/2011	211.28	212.72	209.09	211.48
09/28/2011	210.33	213.39	206.32	208.03
09/29/2011	207.27	210.62	205.75	209.56
09/30/2011	207.46	210.81	206.12	210.52
10/03/2011	212.91	217.02	206.12	207.46
10/04/2011	203.64	206.41	198.95	200.86
10/05/2011	205.55	208.03	202.11	208.03
10/06/2011	207.36	218.93	207.36	218.36
10/07/2011	219.03	221.23	214.06	218.45
10/10/2011	217.69	224.67	215.3	223.14
10/11/2011	220.37	222.85	218.65	221.61
10/12/2011	221.61	228.59	219.22	228.11
10/13/2011	226.77	231.36	224.67	226.68
10/14/2011	228.49	228.49	224.67	226.39
10/17/2011	228.59	230.02	226.96	228.02
10/18/2011	226.49	229.35	223.81	226.1
10/19/2011	229.07	229.45	226.1	228.11
10/20/2011	228.02	228.02	220.37	222.66
10/21/2011	223.33	229.07	222.09	228.97
10/24/2011	231.84	236.05	230.02	235.28
10/25/2011	233.18	236.62	225.63	226.87
10/26/2011	227.25	229.07	220.85	222.47
10/27/2011	228.3	237.1	225.72	235.28
10/28/2011	237.96	239.58	234.61	237.77
10/31/2011	236.43	238.68	232.41	233.08
11/01/2011	229.45	231.07	219.41	224.57
11/02/2011	226.2	228.88	223.24	224.38
11/03/2011	222.57	224.96	220.65	222.76
11/04/2011	225.43	225.43	220.18	221.51
11/07/2011	223.62	223.71	218.07	219.32
11/08/2011	222.66	228.3	220.27	225.15
11/09/2011	223.33	228.21	221.8	224.67
11/10/2011	220.85	226.2	219.7	221.51
11/11/2011	220.85	227.92	220.56	227.25
11/14/2011	228.49	229.54	222.57	223.14
11/15/2011	222.18	223.9	217.5	218.84
11/16/2011	218.07	222.47	216.16	216.73
11/17/2011	217.02	217.02	208.42	210.23
11/18/2011	209.75	211.95	207.56	210.14
11/21/2011	208.99	209.09	198.76	200.39
11/22/2011	201.72	204.26	198.95	198.95
11/23/2011	196.85	200.48	196.56	196.56
11/24/2011	198.47	198.47	194.08	195.8
11/25/2011	195.8	200.29	189.96	197.8
11/28/2011	200	208.13	198.23	206.89
11/29/2011	207.75	207.94	203.35	207.65
11/30/2011	205.26	215.42	203.92	215.4
12/01/2011	216.64	216.64	211	214.34
12/02/2011	215.2	216.93	213.67	215.3
12/05/2011	215.49	217.59	207.94	208.42
12/06/2011	206.5	210.33	204.69	209.56
12/07/2011	210.81	212.53	209.28	211.09
12/08/2011	213.1	213.1	201.63	205.26
12/09/2011	203.16	207.75	201.82	205.74
12/12/2011	205.93	205.93	198.57	198.86
12/13/2011	199.33	201.15	196.56	198.38
12/14/2011	197.9	200.77	191.3	192.64
12/15/2011	193.98	193.98	190.16	190.63
12/16/2011	192.45	192.45	187.38	187.67
12/19/2011	187.57	190.44	185.38	186.43
12/20/2011	186.62	191.88	185.76	191.88
12/21/2011	193.02	194.75	189.68	191.21
12/22/2011	191.21	194.08	189.96	191.97
12/23/2011	192.55	193.6	190.92	193.31
12/28/2011	195.03	196.27	190.73	190.73
12/29/2011	192.16	193.22	189.77	193.22
12/30/2011	194.55	200.19	191.11	199.33

Menu

Create your free account now!

SGRO.L: SEGRO Plc Historical Data

2011 Historical Chart

Average

Low

High