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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 275.3821
CLOSE 275.7417
Low
LOW 230.02
High
HIGH 326.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 239.3 | 242.45 | 239.3 | 240.92 |
| 01/03/2013 | 241.4 | 241.5 | 239.3 | 239.49 |
| 01/04/2013 | 239.01 | 240.19 | 238.44 | 240.06 |
| 01/07/2013 | 240.54 | 242.1 | 238.72 | 240.25 |
| 01/08/2013 | 232.32 | 237.1 | 230.39 | 235.66 |
| 01/09/2013 | 236.72 | 236.99 | 234.99 | 236.14 |
| 01/10/2013 | 235.66 | 236.62 | 234.33 | 235.19 |
| 01/11/2013 | 235.09 | 237.1 | 233.66 | 234.13 |
| 01/14/2013 | 233.94 | 236.88 | 233.94 | 234.8 |
| 01/15/2013 | 232.7 | 235.66 | 231.55 | 234.33 |
| 01/16/2013 | 234.23 | 234.8 | 230.02 | 232.13 |
| 01/17/2013 | 231.55 | 233.66 | 230.5 | 233.27 |
| 01/18/2013 | 234.23 | 234.61 | 232.51 | 234.04 |
| 01/21/2013 | 234.71 | 235.95 | 232.99 | 235.19 |
| 01/22/2013 | 234.52 | 236.43 | 233.85 | 235.38 |
| 01/23/2013 | 235.19 | 236.81 | 234.77 | 235.85 |
| 01/24/2013 | 236.33 | 237.38 | 235.38 | 236.33 |
| 01/25/2013 | 236.52 | 238.53 | 236.14 | 237.58 |
| 01/28/2013 | 237.96 | 238.24 | 236.05 | 237.1 |
| 01/29/2013 | 236.91 | 237.77 | 236.43 | 237.58 |
| 01/30/2013 | 238.53 | 239.01 | 237.19 | 238.53 |
| 01/31/2013 | 238.05 | 239.01 | 235.57 | 237.29 |
| 02/01/2013 | 237.67 | 239.01 | 237.1 | 237.77 |
| 02/04/2013 | 237.77 | 238.53 | 237 | 237.19 |
| 02/05/2013 | 236.62 | 238.72 | 236.62 | 237.58 |
| 02/06/2013 | 237.86 | 240.25 | 237.58 | 238.05 |
| 02/07/2013 | 238.15 | 239.58 | 235.19 | 237.77 |
| 02/08/2013 | 237.67 | 239.2 | 236.62 | 238.72 |
| 02/11/2013 | 237.86 | 239.97 | 237.09 | 239.39 |
| 02/12/2013 | 239.39 | 239.89 | 238.15 | 239.87 |
| 02/13/2013 | 239.97 | 241.3 | 239.01 | 239.97 |
| 02/14/2013 | 240.06 | 241.02 | 238.82 | 240.44 |
| 02/15/2013 | 240.83 | 244.46 | 239.68 | 242.83 |
| 02/18/2013 | 242.83 | 244.65 | 241.44 | 243.79 |
| 02/19/2013 | 244.17 | 246.37 | 242.69 | 245.51 |
| 02/20/2013 | 245.8 | 248.61 | 245.72 | 246.66 |
| 02/21/2013 | 245.89 | 247.23 | 238.77 | 244.55 |
| 02/22/2013 | 246.94 | 248 | 245.22 | 245.22 |
| 02/25/2013 | 245.7 | 248.28 | 242.36 | 244.36 |
| 02/26/2013 | 240.83 | 242.26 | 240.25 | 241.59 |
| 02/27/2013 | 242.16 | 242.16 | 237.15 | 240.83 |
| 02/28/2013 | 242.07 | 245.51 | 241.59 | 244.65 |
| 03/01/2013 | 243.98 | 245.99 | 241.5 | 243.98 |
| 03/04/2013 | 243.6 | 244.84 | 242.74 | 243.89 |
| 03/05/2013 | 245.22 | 246.56 | 244.65 | 245.22 |
| 03/06/2013 | 245.7 | 247.61 | 244.75 | 246.94 |
| 03/07/2013 | 253.35 | 259.37 | 251.34 | 255.36 |
| 03/08/2013 | 256.22 | 259.33 | 255.55 | 256.7 |
| 03/11/2013 | 256.41 | 256.86 | 254.21 | 254.4 |
| 03/12/2013 | 254.88 | 256.31 | 252.68 | 252.78 |
| 03/13/2013 | 252.39 | 256.58 | 252.39 | 256.51 |
| 03/14/2013 | 257.27 | 259.76 | 256.12 | 258.23 |
| 03/15/2013 | 258.61 | 259.76 | 255.84 | 259.09 |
| 03/18/2013 | 255.45 | 258.9 | 252.87 | 255.55 |
| 03/19/2013 | 256.51 | 258.51 | 252.39 | 252.87 |
| 03/20/2013 | 244.65 | 245.42 | 239.58 | 240.64 |
| 03/21/2013 | 240.35 | 243.69 | 237.29 | 242.16 |
| 03/22/2013 | 241.69 | 244.75 | 240.64 | 241.21 |
| 03/25/2013 | 242.83 | 252.26 | 238.15 | 239.01 |
| 03/26/2013 | 239.68 | 243.31 | 239.3 | 239.49 |
| 03/27/2013 | 240.92 | 244.84 | 237.19 | 238.05 |
| 03/28/2013 | 238.05 | 244.94 | 237.96 | 243.12 |
| 04/02/2013 | 241.88 | 245.13 | 241.59 | 243.22 |
| 04/03/2013 | 244.55 | 246.66 | 242.05 | 245.8 |
| 04/04/2013 | 247.04 | 247.23 | 242.07 | 242.83 |
| 04/05/2013 | 242.83 | 242.83 | 234.33 | 239.49 |
| 04/08/2013 | 239.97 | 241.21 | 238.82 | 241.21 |
| 04/09/2013 | 242.55 | 242.68 | 239.55 | 240.25 |
| 04/10/2013 | 239.49 | 246.56 | 239.49 | 245.22 |
| 04/11/2013 | 244.75 | 247.61 | 243.79 | 247.61 |
| 04/12/2013 | 247.61 | 251.44 | 245.7 | 250.77 |
| 04/15/2013 | 250.86 | 251.73 | 243.98 | 245.8 |
| 04/16/2013 | 245.13 | 245.7 | 242.83 | 244.75 |
| 04/17/2013 | 247.04 | 247.04 | 240.92 | 241.69 |
| 04/18/2013 | 241.78 | 243.69 | 240.06 | 241.4 |
| 04/19/2013 | 242.36 | 243.31 | 241.3 | 242.74 |
| 04/22/2013 | 243.79 | 245.22 | 243.23 | 244.65 |
| 04/23/2013 | 245.22 | 249.24 | 242.16 | 248.67 |
| 04/24/2013 | 249.14 | 253.83 | 247.48 | 253.25 |
| 04/25/2013 | 253.35 | 254.88 | 252.59 | 254.31 |
| 04/26/2013 | 254.31 | 255.26 | 252.59 | 253.45 |
| 04/29/2013 | 254.31 | 255.43 | 252.68 | 253.25 |
| 04/30/2013 | 253.16 | 255.17 | 252.87 | 254.69 |
| 05/01/2013 | 253.25 | 254.59 | 250.67 | 251.82 |
| 05/02/2013 | 252.2 | 254.02 | 250.47 | 253.64 |
| 05/03/2013 | 253.45 | 259.37 | 252.97 | 258.9 |
| 05/07/2013 | 260.81 | 266.35 | 258.9 | 265.11 |
| 05/08/2013 | 265.21 | 265.87 | 263.48 | 265.87 |
| 05/09/2013 | 266.07 | 268.84 | 264.78 | 268.84 |
| 05/10/2013 | 267.6 | 272.57 | 267.4 | 270.75 |
| 05/13/2013 | 271.42 | 273.24 | 269.41 | 273.14 |
| 05/14/2013 | 273.62 | 278.4 | 273.62 | 276.01 |
| 05/15/2013 | 275.63 | 282.99 | 275.63 | 282.61 |
| 05/16/2013 | 283.27 | 287.86 | 281.52 | 287 |
| 05/17/2013 | 286.33 | 290.16 | 285.57 | 288.25 |
| 05/20/2013 | 289.58 | 290.76 | 287.86 | 289.49 |
| 05/21/2013 | 288.82 | 291.21 | 288.25 | 289.2 |
| 05/22/2013 | 288.63 | 288.82 | 285.47 | 286.24 |
| 05/23/2013 | 278.97 | 282.99 | 275.05 | 276.01 |
| 05/24/2013 | 276.87 | 278.02 | 272.47 | 274.1 |
| 05/28/2013 | 275.82 | 278.11 | 273.04 | 273.04 |
| 05/29/2013 | 271.61 | 272.85 | 268.84 | 269.6 |
| 05/30/2013 | 268.84 | 271.13 | 265.78 | 266.07 |
| 05/31/2013 | 266.54 | 267.69 | 263.58 | 267.12 |
| 06/03/2013 | 263.96 | 269.41 | 260.75 | 265.78 |
| 06/04/2013 | 266.54 | 270.08 | 266.07 | 267.21 |
| 06/05/2013 | 266.16 | 267.69 | 262.72 | 264.34 |
| 06/06/2013 | 264.34 | 268.59 | 262.43 | 262.72 |
| 06/07/2013 | 264.63 | 267.88 | 262.06 | 265.4 |
| 06/10/2013 | 264.15 | 267.79 | 264.15 | 265.78 |
| 06/11/2013 | 264.82 | 265.3 | 257.75 | 258.32 |
| 06/12/2013 | 258.03 | 260.43 | 255.66 | 258.13 |
| 06/13/2013 | 254.69 | 262.91 | 253.45 | 259.18 |
| 06/14/2013 | 262.05 | 267.5 | 261.09 | 265.49 |
| 06/17/2013 | 266.16 | 269.03 | 265.21 | 266.83 |
| 06/18/2013 | 264.63 | 269.12 | 263.77 | 267.79 |
| 06/19/2013 | 265.49 | 275.05 | 263.01 | 273.24 |
| 06/20/2013 | 270.65 | 270.65 | 264.15 | 266.93 |
| 06/21/2013 | 266.83 | 272.95 | 264.25 | 264.25 |
| 06/24/2013 | 262.62 | 268.26 | 252.68 | 254.12 |
| 06/25/2013 | 255.64 | 259.37 | 251.53 | 257.46 |
| 06/26/2013 | 259.18 | 264.71 | 257.75 | 259.09 |
| 06/27/2013 | 254.69 | 264.63 | 254.69 | 262.34 |
| 06/28/2013 | 263.77 | 269.63 | 262.34 | 266.93 |
| 07/01/2013 | 267.12 | 272.38 | 261.48 | 261.48 |
| 07/02/2013 | 261.57 | 266.83 | 261.57 | 263.87 |
| 07/03/2013 | 262.24 | 262.24 | 256.6 | 260.04 |
| 07/04/2013 | 260.52 | 275.63 | 260.04 | 273.91 |
| 07/05/2013 | 273.81 | 273.81 | 266.26 | 267.98 |
| 07/08/2013 | 268.07 | 273.43 | 267.6 | 272.95 |
| 07/09/2013 | 273.04 | 280.98 | 272.47 | 280.12 |
| 07/10/2013 | 280.02 | 280.88 | 275.82 | 280.88 |
| 07/11/2013 | 282.7 | 286.72 | 281.55 | 285.66 |
| 07/12/2013 | 285.76 | 288.72 | 285.09 | 286.72 |
| 07/15/2013 | 286.81 | 290.83 | 286.81 | 288.34 |
| 07/16/2013 | 288.25 | 289.97 | 287.29 | 287.29 |
| 07/17/2013 | 287.39 | 288.63 | 284.71 | 286.14 |
| 07/18/2013 | 286.05 | 290.16 | 284.9 | 290.16 |
| 07/19/2013 | 290.06 | 292.74 | 287.1 | 292.17 |
| 07/22/2013 | 293.98 | 297.04 | 292.55 | 293.12 |
| 07/23/2013 | 293.22 | 294.27 | 288.44 | 288.44 |
| 07/24/2013 | 288.53 | 288.91 | 283.18 | 285.57 |
| 07/25/2013 | 285.66 | 287.07 | 281.74 | 282.99 |
| 07/26/2013 | 284.42 | 287 | 282.41 | 283.94 |
| 07/29/2013 | 283.85 | 286.81 | 283.85 | 284.52 |
| 07/30/2013 | 284.61 | 287.67 | 283.75 | 286.81 |
| 07/31/2013 | 286.91 | 299.81 | 284.61 | 297.14 |
| 08/01/2013 | 297.23 | 299.81 | 294.84 | 299.81 |
| 08/02/2013 | 299.91 | 301.73 | 297.23 | 299.53 |
| 08/05/2013 | 299.62 | 306.89 | 297.71 | 297.9 |
| 08/06/2013 | 292.55 | 299.03 | 292.15 | 293.31 |
| 08/07/2013 | 292.17 | 292.74 | 287.19 | 287.48 |
| 08/08/2013 | 287.58 | 292.64 | 286.33 | 292.55 |
| 08/09/2013 | 295.42 | 296.56 | 293.79 | 294.46 |
| 08/12/2013 | 294.56 | 296.47 | 292.45 | 293.41 |
| 08/13/2013 | 293.5 | 297.42 | 291.78 | 294.17 |
| 08/14/2013 | 294.08 | 296.95 | 293.12 | 293.6 |
| 08/15/2013 | 293.7 | 295.61 | 287 | 288.82 |
| 08/16/2013 | 288.72 | 292.83 | 288.72 | 290.73 |
| 08/19/2013 | 290.83 | 292.07 | 287 | 290.25 |
| 08/20/2013 | 289.78 | 290.06 | 285.57 | 287.96 |
| 08/21/2013 | 288.05 | 288.05 | 284.42 | 285.76 |
| 08/22/2013 | 285.66 | 288.72 | 284.9 | 284.9 |
| 08/23/2013 | 285 | 290.83 | 285 | 288.72 |
| 08/27/2013 | 290.25 | 291.5 | 284.33 | 285.28 |
| 08/28/2013 | 285.19 | 287.19 | 283.08 | 284.33 |
| 08/29/2013 | 284.61 | 286.52 | 280.5 | 282.8 |
| 08/30/2013 | 282.89 | 282.89 | 279.16 | 279.16 |
| 09/02/2013 | 280.31 | 287.1 | 280.31 | 285.19 |
| 09/03/2013 | 285.57 | 287.1 | 274.96 | 274.96 |
| 09/04/2013 | 270.85 | 272.18 | 266.73 | 270.85 |
| 09/05/2013 | 271.8 | 278.97 | 270.21 | 277.54 |
| 09/06/2013 | 277.44 | 277.92 | 274.77 | 277.63 |
| 09/09/2013 | 277.73 | 279.83 | 275.43 | 279.64 |
| 09/10/2013 | 280.88 | 289.01 | 280.88 | 286.81 |
| 09/11/2013 | 287.1 | 288.34 | 284.13 | 288.34 |
| 09/12/2013 | 288.44 | 291.31 | 288.05 | 289.87 |
| 09/13/2013 | 289.2 | 291.21 | 287.96 | 291.02 |
| 09/16/2013 | 295.32 | 298.57 | 292.93 | 297.23 |
| 09/17/2013 | 297.33 | 297.9 | 292.64 | 294.36 |
| 09/18/2013 | 294.94 | 296.75 | 289.2 | 290.16 |
| 09/19/2013 | 292.45 | 298.38 | 292.45 | 295.42 |
| 09/20/2013 | 294.17 | 299.24 | 286.24 | 286.24 |
| 09/23/2013 | 288.44 | 295.51 | 288.44 | 293.41 |
| 09/24/2013 | 293.03 | 296.18 | 293.03 | 293.5 |
| 09/25/2013 | 293.7 | 295.99 | 292.6 | 294.75 |
| 09/26/2013 | 298.86 | 299.05 | 294.75 | 298.38 |
| 09/27/2013 | 296.66 | 297.81 | 294.65 | 297.42 |
| 09/30/2013 | 294.36 | 296.37 | 292.93 | 296.37 |
| 10/01/2013 | 294.46 | 300.01 | 294.46 | 300.01 |
| 10/02/2013 | 298.57 | 300.39 | 296.42 | 299.91 |
| 10/03/2013 | 300.77 | 300.77 | 297.33 | 299.14 |
| 10/04/2013 | 298.28 | 301.06 | 296.95 | 298.86 |
| 10/07/2013 | 299.81 | 299.81 | 296.28 | 298.86 |
| 10/08/2013 | 298.57 | 299.53 | 292.36 | 292.93 |
| 10/09/2013 | 291.97 | 294.17 | 290.16 | 293.31 |
| 10/10/2013 | 293.03 | 301.06 | 293.03 | 298.28 |
| 10/11/2013 | 300.29 | 304.02 | 298.48 | 304.02 |
| 10/14/2013 | 304.69 | 306.41 | 302.97 | 306.41 |
| 10/15/2013 | 306.89 | 310.81 | 305.93 | 308.42 |
| 10/16/2013 | 306.22 | 312.43 | 304.88 | 311.57 |
| 10/17/2013 | 310.23 | 315.49 | 309.42 | 315.49 |
| 10/18/2013 | 317.31 | 320.85 | 316.54 | 320.46 |
| 10/21/2013 | 321.32 | 321.71 | 318.78 | 319.32 |
| 10/22/2013 | 318.36 | 321.71 | 318.36 | 320.27 |
| 10/23/2013 | 318.93 | 322.85 | 318.93 | 321.9 |
| 10/24/2013 | 324 | 324 | 318.36 | 319.51 |
| 10/25/2013 | 318.36 | 320.75 | 317.69 | 318.65 |
| 10/28/2013 | 319.99 | 322.85 | 316.64 | 316.83 |
| 10/29/2013 | 316.83 | 317.6 | 315.88 | 316.83 |
| 10/30/2013 | 317.12 | 317.31 | 314.35 | 314.54 |
| 10/31/2013 | 314.44 | 315.11 | 310.07 | 312.43 |
| 11/01/2013 | 313.29 | 313.29 | 307.94 | 308.99 |
| 11/04/2013 | 308.99 | 310.81 | 308.7 | 309.37 |
| 11/05/2013 | 310.23 | 310.23 | 306.09 | 307.94 |
| 11/06/2013 | 309.47 | 311.48 | 309.09 | 310.04 |
| 11/07/2013 | 309.57 | 312.43 | 306.23 | 310.04 |
| 11/08/2013 | 305.93 | 308.99 | 305.55 | 308.99 |
| 11/11/2013 | 310.14 | 312.05 | 306.7 | 311.67 |
| 11/12/2013 | 310.33 | 315.3 | 310.33 | 314.15 |
| 11/13/2013 | 314.06 | 314.06 | 310.43 | 311.86 |
| 11/14/2013 | 314.35 | 314.73 | 311.57 | 311.76 |
| 11/15/2013 | 313.39 | 318.07 | 313.39 | 315.97 |
| 11/18/2013 | 314.54 | 315.97 | 313.58 | 314.35 |
| 11/19/2013 | 312.62 | 314.63 | 311.96 | 313.29 |
| 11/20/2013 | 312.15 | 316.02 | 304.02 | 306.31 |
| 11/21/2013 | 304.31 | 306.6 | 302.49 | 305.26 |
| 11/22/2013 | 305.07 | 308.23 | 304.79 | 306.7 |
| 11/25/2013 | 308.32 | 310.23 | 307.37 | 309.18 |
| 11/26/2013 | 309.57 | 318.65 | 309.57 | 314.44 |
| 11/27/2013 | 316.45 | 318.07 | 314.92 | 318.07 |
| 11/28/2013 | 320.18 | 320.66 | 317.4 | 319.22 |
| 11/29/2013 | 321.13 | 321.61 | 319.8 | 319.8 |
| 12/02/2013 | 318.36 | 321.38 | 317.88 | 319.32 |
| 12/03/2013 | 320.27 | 320.75 | 315.97 | 317.12 |
| 12/04/2013 | 316.93 | 319.99 | 310.71 | 311.19 |
| 12/05/2013 | 309.47 | 314.35 | 307.75 | 313.58 |
| 12/06/2013 | 314.25 | 316.45 | 313.29 | 314.54 |
| 12/09/2013 | 314.44 | 317.12 | 312.82 | 317.02 |
| 12/10/2013 | 317.98 | 319.6 | 313.1 | 313.1 |
| 12/11/2013 | 311.86 | 316.64 | 311.76 | 312.72 |
| 12/12/2013 | 313.39 | 313.87 | 309.28 | 310.71 |
| 12/13/2013 | 305.07 | 313.1 | 305.07 | 310.52 |
| 12/16/2013 | 311.67 | 313.29 | 308.8 | 308.8 |
| 12/17/2013 | 307.94 | 311.67 | 307.08 | 308.61 |
| 12/18/2013 | 308.8 | 314.63 | 308.8 | 310.52 |
| 12/19/2013 | 314.35 | 321.99 | 313.01 | 315.68 |
| 12/20/2013 | 317.98 | 319.8 | 314.54 | 314.92 |
| 12/23/2013 | 309.66 | 321.71 | 309.66 | 319.99 |
| 12/24/2013 | 314.73 | 322.85 | 314.73 | 322.85 |
| 12/27/2013 | 324.77 | 326.35 | 318.93 | 320.27 |
| 12/30/2013 | 323.14 | 323.14 | 318.84 | 319.89 |
| 12/31/2013 | 319.51 | 322.47 | 318.27 | 319.32 |