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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 342.4002
CLOSE 342.2774

Low

LOW 311

High

HIGH 379.74
DATEOPENHIGHLOWCLOSE
01/02/2014320.56320.75313.5316.83
01/03/2014318.65320.18316.26316.93
01/06/2014318.93321.8318.17319.51
01/07/2014319.13321.13317.5320.08
01/08/2014321.32324.48319.84323.81
01/09/2014324.86329.36324324.96
01/10/2014325.05325.91322.19324.58
01/13/2014325.05327.63323.14327.63
01/14/2014324.58325.05322.09323.71
01/15/2014321.04327.24320.75326.39
01/16/2014325.53326.76324325.53
01/17/2014326.01326.77324.19325.63
01/20/2014325.91325.91323.33324.96
01/21/2014328.88328.88325.34326.01
01/22/2014326.87331.65325.63330.69
01/23/2014329.16333.37327.54329.64
01/24/2014328.69330.5326.77327.06
01/27/2014325.82328.69315.97317.31
01/28/2014317.79326.1317.4325.44
01/29/2014328.69332.8323.62326.2
01/30/2014327.92329.83323.05325.24
01/31/2014326.77326.97316.74322.28
02/03/2014323.24324.1320.04323.14
02/04/2014323.91325.72321.13324.29
02/05/2014319.22326.77319.22324.19
02/06/2014327.25331.55324.67329.74
02/07/2014330.6337.86329.45335.76
02/10/2014336.43339.49335.09336.24
02/11/2014338.72340.69337.1339.87
02/12/2014339.59341.78337.58338.53
02/13/2014336.24339.87335.76339.68
02/14/2014339.3343.89338.58339.59
02/17/2014339.2345.8337.58345.03
02/18/2014345.03345.03337.39339.2
02/19/2014338.06340.25334.99339.2
02/20/2014335.76338.92334.59338.72
02/21/2014340.64341.21337.48339.87
02/24/2014338.72339.87337.39338.82
02/25/2014337.96342.26337.67342.07
02/26/2014341.59342.36335.86338.92
02/27/2014338.53341.33338.53341.21
02/28/2014340.73343.12338.82341.21
03/03/2014335.95338.39334.04336.33
03/04/2014341.4342.64339.67341.21
03/05/2014341.88343.98337.48340.25
03/06/2014343.22344.56340.54340.83
03/07/2014340.16341.31337.29337.39
03/10/2014337.67339.97334.42336.05
03/11/2014337.39337.39331.94332.22
03/12/2014332.32332.84327.83327.83
03/13/2014329.07329.45324.29324.86
03/14/2014322.57322.95319.03321.13
03/17/2014322.38332.7322.09328.5
03/18/2014328.11334.04326.68330.98
03/19/2014330.6331.75329.45330.79
03/20/2014328.4329.83320.75320.85
03/21/2014322.66322.79317.6317.6
03/24/2014314.06319.99314.06318.65
03/25/2014319.8325.39318.93325.15
03/26/2014317.31319.99315.59317.21
03/27/2014317.69319.66312.91313.58
03/28/2014315.11317.69311.97316.35
03/31/2014316.93319.99316.16317.4
04/01/2014317.98320.18315.4318.07
04/02/2014317.69327.73317.66323.81
04/03/2014322.57324.67321.9323.81
04/04/2014324.77326.77321.86326.77
04/07/2014325.34325.72322.85324.86
04/08/2014324.29326.2321.99324.58
04/09/2014324325.91323.14324.96
04/10/2014325.05328.21322.38322.66
04/11/2014321.13321.52318.07318.07
04/14/2014318.07318.93311314.92
04/15/2014316.07320.18313.73316.07
04/16/2014320.37321.52317.6319.8
04/17/2014321.23323.43319.8323.43
04/22/2014325.34330.41324329.83
04/23/2014330.22335330.12334.42
04/24/2014336.43337332.51334.8
04/25/2014332.7335.49331.32332.89
04/28/2014335.47337.19334.33337
04/29/2014333.94340.25333.94337.86
04/30/2014336.33338.63332.61334.52
05/01/2014334.9338.15331.75331.75
05/02/2014334.23337.35330.12331.55
05/06/2014331.75333.94329.55333.28
05/07/2014332.8339.39330.36339.39
05/08/2014339.39345.13338.53344.27
05/09/2014344.84347.81344.51347.71
05/12/2014348350.83346.28346.56
05/13/2014346.56350.65346.09348.19
05/14/2014348351.15348348.95
05/15/2014350.01352.2342.36344.08
05/16/2014342.93344.84333.75340.92
05/19/2014341.21343.7339.39340.16
05/20/2014342.26344.46337338.34
05/21/2014339.01341.34337.19337.67
05/22/2014337.29342.84335.86340.06
05/23/2014341.31342.74339.68342.74
05/27/2014344.46348.67342.26348.28
05/28/2014348.38351.81346.09349.15
05/29/2014347.71349.62344.46346.95
05/30/2014345.32353.26345.32353.26
06/02/2014353.45356.6353.35356.6
06/03/2014356.51356.51351.63355.36
06/04/2014354.12354.98350.48354.31
06/05/2014355.36355.74350.01353.73
06/06/2014355.46362.15353.07362.15
06/09/2014362.34362.34358.71359.38
06/10/2014358.71358.71355.46357.56
06/11/2014358.42358.42349.91353.64
06/12/2014353.73356.79352.2354.31
06/13/2014354.79354.79338.06344.27
06/16/2014344.27345.21339.49339.78
06/17/2014342.07342.07333.28334.9
06/18/2014336.14337.58331.46331.46
06/19/2014333.08335.38329.74329.74
06/20/2014329.55332.03328.21328.88
06/23/2014328.88330.35326.58327.73
06/24/2014328.5328.73325.19327.35
06/25/2014326.39328.02322.85325.34
06/26/2014325.05327.44325.05326.68
06/27/2014327.35328.21325.24327.63
06/30/2014329.45330.79327.92330.02
07/01/2014330.98334.61327.44332.7
07/02/2014334.61339.2333.85338.34
07/03/2014338.92343.22337.96341.21
07/04/2014341.88342.45338.34338.44
07/07/2014340.16340.25336.14336.14
07/08/2014337.19337.19331.08331.17
07/09/2014332.8332.8328.5330.98
07/10/2014331.84332.7328.3332.32
07/11/2014331.84335331.08331.75
07/14/2014333.28335.47331.98334.8
07/15/2014334.23335.47330.6331.75
07/16/2014333.47338.25333.36337.48
07/17/2014337.29339.59337338.06
07/18/2014337.48340.64334.9340.45
07/21/2014339.68340.14337.48339.01
07/22/2014341.4345.89339.77343.7
07/23/2014344.75349.43343.79348.57
07/24/2014349.15349.62346.76348.86
07/25/2014347.04348.79343.98346.66
07/28/2014346.66347.23343.6344.84
07/29/2014343.89348.09342.74343.98
07/30/2014339.39344.94336.33340.25
07/31/2014340.64342.17337.48342.17
08/01/2014342.36342.64333.28339.2
08/04/2014340.06341.69336.24340.16
08/05/2014340.92343.79339.3340.16
08/06/2014339.01339.39334.9338.44
08/07/2014337.86343.31337.86340.92
08/08/2014340.35341.78336.62340.92
08/11/2014343.98347.04341.56344.37
08/12/2014345.8347.14342.91345.7
08/13/2014347.52352.2345.61351.44
08/14/2014351.25355.46349.43354.69
08/15/2014356.12360.43355.65357.85
08/18/2014360.62361.62356.79358.8
08/19/2014360.43362.15353.73359.66
08/20/2014358.23361.38355.65355.74
08/21/2014355.65357.56353.63356.03
08/22/2014354.79360.33354.79357.56
08/26/2014359.76361.77357.75359.28
08/27/2014354.79356.79353.87355.93
08/28/2014352.49352.49348.09349.05
08/29/2014351.73355.26349.43353.83
09/01/2014352.11355.55351.92354.4
09/02/2014354.21356.32351.25354.5
09/03/2014356.32357.8354.69354.69
09/04/2014354.98357.27353.93356.41
09/05/2014356.79356.79349.91351.54
09/08/2014351.82352.49346.95347.81
09/09/2014346.85348343.5346.09
09/10/2014346.95348.38343.79344.46
09/11/2014346.85348.19343.7344.08
09/12/2014343.7348.48343.7346.09
09/15/2014344.17346.76341.02344.46
09/16/2014345.99345.99337.48339.68
09/17/2014339.59347.14339.59345.89
09/18/2014345.03353.83344.46353.35
09/19/2014356.6362.91353.07354.98
09/22/2014354.21357.75353.64357.75
09/23/2014357.18357.85347.52347.52
09/24/2014348.38348.38344.08346.76
09/25/2014345.13348.76339.3340.83
09/26/2014342.36351.34337.77349.34
09/29/2014350.58350.96346.66350.2
09/30/2014350.58353.88344.75347.14
10/01/2014345.7347.33341.5342.55
10/02/2014343.89343.89338.82338.82
10/03/2014342.45345.89339.11343.5
10/06/2014345.23346.85341.21342.26
10/07/2014341.78342.45336.72337.19
10/08/2014336.62337.96333.47336.81
10/09/2014340.25340.25334.23334.61
10/10/2014331.17337.19325.15334.42
10/13/2014331.36331.75328.21331.46
10/14/2014328.88334.23328.08332.99
10/15/2014332.8337.58323.71324.48
10/16/2014325.05329.16316.35328.3
10/17/2014329.93334.9325.15326.68
10/20/2014326.97333.75325.63333.47
10/21/2014333.75341.69332.51341.69
10/22/2014341.11347.62341.11343.41
10/23/2014349.72352.59342.45349.34
10/24/2014349.81352.2348.05351.15
10/27/2014355.74355.74348.67351.34
10/28/2014353.93354.69349.67354.21
10/29/2014355.93359.38354.31356.6
10/30/2014358.23359.28352.49359.28
10/31/2014363.29367.5361.73363.49
11/03/2014363.29363.7359.47361.48
11/04/2014362.24366.93360.62364.35
11/05/2014363.77367.5363.77365.88
11/06/2014363.68366.93361.29365.3
11/07/2014367.88368.65362.15363.29
11/10/2014364.82366.55361.19366.35
11/11/2014366.83371.8366.16369.03
11/12/2014370.75370.75364.35366.83
11/13/2014367.41370.23364.35367.41
11/14/2014369.03369.32366.74368.36
11/17/2014366.45370.18364.44369.8
11/18/2014371.8372.66367.41369.03
11/19/2014370.66370.66367.41368.36
11/20/2014368.84370.18365.3366.93
11/21/2014367.5369.03364.92366.83
11/24/2014368.17368.17366.16367.41
11/25/2014367.5371.42366.35371.04
11/26/2014369.32372.38368.17371.42
11/27/2014370.18379.36370.18376.68
11/28/2014375.34379.45374.77375.05
12/01/2014375.91377.35370.85375.44
12/02/2014374.1379.74374377.16
12/03/2014375.25377.16371.8372.76
12/04/2014373.14374.48369.32371.42
12/05/2014375.82375.82371.61372.19
12/08/2014368.55371.52367.79367.79
12/09/2014367.69370.56362.82363.29
12/10/2014364.82368.17363.68364.35
12/11/2014362.15366.07358.8359.76
12/12/2014359.76361.7354.02354.02
12/15/2014353.73357.08349.81349.81
12/16/2014351.73353.16344.84350.01
12/17/2014347.42352.97347.23350.39
12/18/2014355.84355.84348.95348.95
12/19/2014351.73356.22351.25355.65
12/22/2014354.88366.16354.88364.16
12/23/2014364.16366.55363.29365.97
12/24/2014368.84369.6365.49366.45
12/29/2014360.71369.06360.71364.16
12/30/2014363.49364.92359.96360.14
12/31/2014360.24360.33353.73354.02