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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 219.9235
CLOSE 219.7683

Low

LOW 188.24

High

HIGH 248.76
DATEOPENHIGHLOWCLOSE
01/03/2012205.55205.93197.9202.2
01/04/2012200.86203.73199.43199.72
01/05/2012200.29202.58192.74195.13
01/06/2012195.61197.14189.49191.3
01/09/2012191.59194.17188.24189.49
01/10/2012192.45195.89190.4193.88
01/11/2012193.12194.55190.16191.69
01/12/2012193.02194.75191.97193.12
01/13/2012195.51196.18189.96191.97
01/16/2012189.96191.78189.87190.92
01/17/2012193.12193.12190.16191.59
01/18/2012191.02192.26189.46191.02
01/19/2012190.54202.87190.54202.87
01/20/2012203.16211.01201.15209.75
01/23/2012210.52212.72209.28210.14
01/24/2012210.14210.36205.55208.99
01/25/2012209.85211208.88210.23
01/26/2012211.38215.68209.75215.2
01/27/2012214.82217.02213.1214.44
01/30/2012213.2214.92210.14211.19
01/31/2012212.24215.4209.09210.14
02/01/2012211.28213.96210.51213.2
02/02/2012212.81215.4211.09212.43
02/03/2012211.86215.3211.86214.92
02/06/2012215.2218.55214.54217.5
02/07/2012218.07218.26213.58215.87
02/08/2012216.45219.98213.67217.4
02/09/2012217.69221.51217.4220.37
02/10/2012219.98224.86219.79220.27
02/13/2012222.37225.24220.27223.81
02/14/2012222.09225.82221221.71
02/15/2012222.76224.1217.79219.03
02/16/2012218.36218.93216.06218.26
02/17/2012221.61222.95220.2220.65
02/20/2012220.85229.16220.85226.29
02/21/2012221.9223.33218.06221.51
02/22/2012221.8223.24221.04221.61
02/23/2012221.04223.62216.35219.98
02/24/2012221.71226.29221.11225.24
02/27/2012223.81224.38218.65223.9
02/28/2012224.57227.06223.33225.15
02/29/2012225.24228.4224.29224.67
03/01/2012223.81230.69223.04229.93
03/02/2012230.79231.65226.49230.88
03/05/2012230.5232.03227.73230.88
03/06/2012231.17231.17223.33223.43
03/07/2012225.72229222.85227.92
03/08/2012229.35236.33229.35233.75
03/09/2012235.19241.5233.6237.29
03/12/2012237.19240.73235.88239.2
03/13/2012241.11244.08240.47242.64
03/14/2012245.99246.75241.1241.88
03/15/2012243.69245.8240.52242.83
03/16/2012241.88248.15240.83247.81
03/19/2012248.76248.76241.78243.5
03/20/2012243.6244.34236.62238.72
03/21/2012233.56235.38229.45233.37
03/22/2012233.08233.08226.39230.79
03/23/2012232.22232.22224.67225.53
03/26/2012225.43230.21224.57228.68
03/27/2012229.83230.69226.39227.25
03/28/2012226.1227.54222.95222.95
03/29/2012222.76224.1220.18221.51
03/30/2012223.14225.82222.28224.48
04/02/2012225.82225.82221.42224.96
04/03/2012225.63226.49223.43224
04/04/2012223.81224217.69219.22
04/05/2012220.18221.42215.49220.75
04/10/2012219.22220.27215.49217.98
04/11/2012217.02221.71216.35221.23
04/12/2012221.61226.68220.18225.72
04/13/2012226.29226.29221.99222.57
04/16/2012221.42223.52215.01217.02
04/17/2012216.54219.12216.26217.69
04/18/2012216.26219.8216.26218.93
04/19/2012220.27221.23215.97217.02
04/20/2012218.45219.79216.45218.65
04/23/2012217.4218.36211.28212.53
04/24/2012214.44219.41213.29218.26
04/25/2012219.12223.43218.26221.04
04/26/2012221.8222.47213.87216.26
04/27/2012213.01220.08213.01218.74
04/30/2012219.89219.89211.09211.38
05/01/2012213.01214.82210.23213.77
05/02/2012214.92216.06211.95212.53
05/03/2012214.06214.44212.05212.53
05/04/2012211.19212.72205.93206.03
05/08/2012206.98212.34206.7209.37
05/09/2012211211203.35205.07
05/10/2012206.6208.13204.88206.6
05/11/2012206.5212.15205.26211.28
05/14/2012210.14210.14206.12208.32
05/15/2012208.42210.42207.08208.03
05/16/2012203.54209.37203.54207.56
05/17/2012209.18209.18205.55206.79
05/18/2012205.26207.84205.07207.27
05/21/2012208.23209.09205.93207.56
05/22/2012211.19213.01208.89211.48
05/23/2012209.95211.28209.85209.95
05/24/2012211.57214.25207.94212.34
05/25/2012212.62214.34209.85210.71
05/28/2012213.2213.58209.56210.23
05/29/2012211.76211.76208.89210.04
05/30/2012207.84209.47205.17206.6
05/31/2012207.56209.18202.49203.83
06/01/2012206.03206.12199.43200.19
06/06/2012200.29207.75200.29206.89
06/07/2012207.84209.56206.03208.61
06/08/2012205.93208.7205.93207.17
06/11/2012210.42210.42202.97203.25
06/12/2012202.68204.97199.81202.39
06/13/2012201.82202.88198.76200.58
06/14/2012200202.97200202.11
06/15/2012202.49206.41202.11204.69
06/18/2012208.42208.42202.49204.31
06/19/2012208.32213.2207.46213.1
06/20/2012213.67216.54213.29213.39
06/21/2012213.87213.87208.89212.24
06/22/2012210.33211.48208.03209.47
06/25/2012209.09209.66205.17206.7
06/26/2012208.13208.13205.55205.64
06/27/2012205.74207.84204.91205.74
06/28/2012206.5206.5201.92204.59
06/29/2012208.89209.37205.07207.75
07/02/2012207.27209.18206.89209.18
07/03/2012210.42216.06210.42213.87
07/04/2012214.82217.4213.2216.64
07/05/2012219.6219.6213.8215.87
07/06/2012216.16218.84213.69218.26
07/09/2012218.55219.7215.49217.79
07/10/2012219.7221.47218.07219.22
07/11/2012218.93223.52218.93222.85
07/12/2012222.57224.96219.7220.46
07/13/2012221.8226.1221.51224.67
07/16/2012225.05229.93224.76228.78
07/17/2012229.74230.5227.95229.45
07/18/2012232.22233.08224.29227.15
07/19/2012227.44227.54223.04226.87
07/20/2012225.72225.82217.98219.98
07/23/2012217.21218.34213.77215.78
07/24/2012217.21218.45214.92217.21
07/25/2012217.21221.8216.16220.27
07/26/2012220.37226.49218.55224.48
07/27/2012226.77228.68222.95227.06
07/30/2012227.06231.17227.06230.41
07/31/2012232.32232.32222.76226.29
08/01/2012225.53230.12216.83216.83
08/02/2012221.32232.89218.74227.54
08/03/2012227.44232.8225.41230.6
08/06/2012230.41238.34230.41235.66
08/07/2012234.71238.05233.66236.72
08/08/2012236.52239.49236.19239.49
08/09/2012238.72238.72235.76236.81
08/10/2012236.14237.86233.18235.57
08/13/2012235.95235.95232.6234.71
08/14/2012236.05236.81234.71235.85
08/15/2012235.85236.14232.8234.04
08/16/2012234.9235.47232.99233.85
08/17/2012235.09238.05235.09235.28
08/20/2012236.05238.15233.27234.9
08/21/2012236.24236.72232.89233.08
08/22/2012232.32233.37229.07230.5
08/23/2012231.36231.36226.39226.49
08/24/2012227.06228.4222.49224.67
08/28/2012222.47225.63222.18224.67
08/29/2012224.38225.24223.24223.33
08/30/2012222.95224.38220.37221.61
08/31/2012221.99223.81220.85221.32
09/03/2012220.85226.01219.89224.19
09/04/2012219.51222.09219.31220.46
09/05/2012216.35217.88213.2214.54
09/06/2012215.3218.93214.92218.36
09/07/2012218.93221.71218.45220.46
09/10/2012219.41222.76219.41219.89
09/11/2012219.6220.85217.88218.65
09/12/2012219.12223.24218.84222.66
09/13/2012223.14223.71221.51221.51
09/14/2012225.82228.88223.9226.58
09/17/2012225.72226.96224.42225.72
09/18/2012224.48225.34221.51223.71
09/19/2012225.43226.77224.19224.38
09/20/2012223.81224.48221.61223.43
09/21/2012224.67225.82221.21221.32
09/24/2012220.37221.71218.17218.74
09/25/2012218.84221.61218.84219.22
09/26/2012217.59219.02216.06218.26
09/27/2012219.41219.41217.21217.98
09/28/2012219.03220.37216.83216.83
10/01/2012217.5218.17215.68216.06
10/02/2012215.87217.59212.43214.54
10/03/2012214.25215.68213.67214.25
10/04/2012215.01215.01212.34214.34
10/05/2012214.44219.89214.25219.22
10/08/2012218.84219.12217.67218.07
10/09/2012218.65219.89217.64218.55
10/10/2012217.88218.88217.12218.07
10/11/2012217.21221.8217.21221.04
10/12/2012220.85222.18220.08220.46
10/15/2012220.46221.8220.18221.8
10/16/2012222.66224.1221.51222.76
10/17/2012223.24224.3222.3224.19
10/18/2012223.43226.68223.43225.34
10/19/2012224.29228.11224.29226.68
10/22/2012226.39228.97224.96226.2
10/23/2012226.58227.63222.95223.71
10/24/2012224.57225.72222.95224.86
10/25/2012224.38228.88224.38225.53
10/26/2012225.53227.35224.48226.58
10/29/2012227.25228.78226.2228.4
10/30/2012228.97229.45227.63229.16
10/31/2012228.78230.88227.15227.15
11/01/2012226.77230.79226.77229.93
11/02/2012230.02231.94227.25227.25
11/05/2012226.49226.68224.67226.29
11/06/2012226.87228.59225.63227.63
11/07/2012228.59229.08224224.76
11/08/2012225.63225.72220.85221.13
11/09/2012221.61222.09216.64217.02
11/12/2012219.03221.61217.31219.7
11/13/2012218.74220.33217.31219.98
11/14/2012219.32221.23217.4217.98
11/15/2012217.59217.59214.34215.11
11/16/2012214.73215.4211.38211.86
11/19/2012213.1214.73213.05214.15
11/20/2012214.06214.15211.28213.39
11/21/2012212.62216.45212.34215.49
11/22/2012216.06216.93215.49216.93
11/23/2012216.35217.79216.16217.5
11/26/2012217.59219.32215.78216.54
11/27/2012218.36222.57217.69221.51
11/28/2012221.13222.09218.74218.93
11/29/2012220.08223.35219.51223.33
11/30/2012223.81229.16223.81225.91
12/03/2012226.58230.5225.91229.45
12/04/2012229.16229.54226.77228.88
12/05/2012229.93232.03228.97230.69
12/06/2012230.6231.46229.45230.41
12/07/2012230.41233.75229.45232.51
12/10/2012233.75233.75229.93231.65
12/11/2012231.55232.6229.83230.12
12/12/2012231.36231.94229.54229.54
12/13/2012230.21230.69228.3228.88
12/14/2012229.26231.94229.07229.74
12/17/2012230.02231.77229.54231.74
12/18/2012231.94232.99230.5232.22
12/19/2012232.22234.61231.46234.42
12/20/2012233.75238.48233.66237.96
12/21/2012237.29239.39236.14237.58
12/24/2012237238.83236.43236.62
12/27/2012236.91239.58236.91238.53
12/28/2012239.01240.25237.29238.05
12/31/2012237.58239.77234.42235.76