SGRO.L: SEGRO Plc Historical Data

2015 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 407.7221

CLOSE 407.4474

Low

LOW 352.78

High

HIGH 446.18

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	357.37	364.35	352.78	363.1
01/05/2015	358.99	368.55	358.99	366.07
01/06/2015	367.6	369.32	363.29	365.68
01/07/2015	368.36	370.85	365.02	370.75
01/08/2015	372.76	377.25	370.08	373.91
01/09/2015	375.72	379.26	375.05	378.59
01/12/2015	379.83	382.8	377.25	382.13
01/13/2015	381.27	384.52	380.12	380.98
01/14/2015	377.64	380.41	368.36	372.19
01/15/2015	371.71	375.72	369.03	375.72
01/16/2015	374.86	383.37	373.62	383.37
01/19/2015	383.18	386.91	381.36	385.95
01/20/2015	384.14	391.78	384.14	389.68
01/21/2015	387.77	389.68	386.43	389.11
01/22/2015	388.82	391.78	386.81	390.16
01/23/2015	390.16	395.99	389.49	392.74
01/26/2015	393.22	395.99	390.92	395.7
01/27/2015	396.18	400.2	390.45	390.45
01/28/2015	391.59	395.42	389.59	395.42
01/29/2015	392.84	395.32	389.39	394.37
01/30/2015	392.84	399.34	392.26	394.27
02/02/2015	396.37	398.09	392.45	398.09
02/03/2015	397.71	406.89	395.23	404.6
02/04/2015	405.17	405.17	399.05	400.68
02/05/2015	398.38	401.44	398.38	400.58
02/06/2015	400.87	401.44	398.86	399.72
02/09/2015	399.91	400.21	393.03	393.98
02/10/2015	396.76	403.35	394.94	399.34
02/11/2015	400.87	401.63	398	401.63
02/12/2015	402.78	406.6	400.96	404.31
02/13/2015	404.21	407.85	404.21	407.56
02/16/2015	405.93	407.18	403.54	403.83
02/17/2015	401.54	404.12	399.43	403.45
02/18/2015	403.35	406.89	393.98	395.7
02/19/2015	396.18	402.49	396.09	401.25
02/20/2015	401.63	401.63	395.9	398.57
02/23/2015	398.76	402.59	397.43	401.54
02/24/2015	401.44	404.17	399.43	402.68
02/25/2015	409.18	409.18	396.76	402.01
02/26/2015	404.79	411.1	400.58	411.1
02/27/2015	414.06	414.54	405.17	411.57
03/02/2015	412.05	416.83	411	416.07
03/03/2015	416.83	417.41	414.54	416.74
03/04/2015	419.22	419.22	411.38	414.25
03/05/2015	416.64	418.17	413.58	417.02
03/06/2015	417.79	417.79	408.52	408.71
03/09/2015	413.96	414.73	403.16	407.94
03/10/2015	402.49	408.61	398	398.09
03/11/2015	396.37	401.54	396.37	399.72
03/12/2015	401.92	402.3	398.96	400.2
03/13/2015	400.87	405.65	400.87	403.26
03/16/2015	402.01	410.91	402.01	408.23
03/17/2015	406.7	409.76	404.31	407.56
03/18/2015	409.57	412.34	407.37	411.1
03/19/2015	412.63	420.56	412.53	418.75
03/20/2015	421.61	421.61	417.31	419.03
03/23/2015	419.22	422.57	418.36	419.89
03/24/2015	417.98	424.48	417.98	423.91
03/25/2015	425.44	428.02	420.75	420.75
03/26/2015	411.77	411.86	403.35	405.26
03/27/2015	406.6	408.23	401.54	405.26
03/30/2015	408.52	408.99	401.35	403.35
03/31/2015	401.63	407.66	398.57	398.57
04/01/2015	398.96	401.25	398.09	399.24
04/02/2015	399.62	402.49	399.62	401.06
04/07/2015	404.4	408.99	402.97	407.85
04/08/2015	409.66	410.33	406.7	410.33
04/09/2015	412.72	416.93	409.47	416.35
04/10/2015	416.64	422.57	415.88	421.8
04/13/2015	423.81	424.39	418.36	418.36
04/14/2015	420.18	422.19	417.06	421.23
04/15/2015	422.57	423.33	417.12	417.5
04/16/2015	416.93	416.93	412.05	413.49
04/17/2015	410.91	415.59	408.04	410.62
04/20/2015	410.43	415.69	410.43	414.35
04/21/2015	415.88	416.55	413.87	415.3
04/22/2015	416.16	416.16	408.61	412.82
04/23/2015	414.35	415.78	409.47	411.19
04/24/2015	409.47	413.2	409.47	412.15
04/27/2015	412.05	416.26	408.13	415.4
04/28/2015	417.79	419.03	411.86	415.21
04/29/2015	415.49	417.6	409.66	409.66
04/30/2015	411.96	412.53	404.31	410.14
05/01/2015	403.54	408.8	401.44	406.32
05/05/2015	408.13	409.38	399.15	400.29
05/06/2015	399.62	399.62	394.94	395.8
05/07/2015	392.84	394.27	390.26	390.35
05/08/2015	425.44	434.81	397.14	400.68
05/11/2015	398.48	404.21	398	399.34
05/12/2015	397.14	397.14	388.25	392.93
05/13/2015	394.84	397.71	391.78	396.76
05/14/2015	394.37	396.85	393.98	395.8
05/15/2015	397.71	402.21	396.18	402.01
05/18/2015	403.83	404.12	400.68	401.54
05/19/2015	405.26	408.61	403.07	408.61
05/20/2015	409.09	410.14	405.93	408.04
05/21/2015	408.8	409.85	402.11	403.93
05/22/2015	402.11	405.36	402.11	403.45
05/26/2015	407.27	407.27	400.2	400.58
05/27/2015	400.39	407.75	400.39	407.37
05/28/2015	406.7	412.72	406.7	412.05
05/29/2015	413.3	414.83	407.46	407.46
06/01/2015	409.57	413.77	406.63	410.62
06/02/2015	411.77	412.82	404.02	404.02
06/03/2015	406.41	407.08	399.91	399.91
06/04/2015	399.24	401.35	393.89	398
06/05/2015	398.09	398.09	391.31	392.65
06/08/2015	391.88	396.76	390.92	394.75
06/09/2015	393.03	400.01	393.03	396.76
06/10/2015	395.04	403.83	394.08	401.92
06/11/2015	401.92	414.44	401.73	412.63
06/12/2015	411.29	413.1	403.45	405.26
06/15/2015	401.54	404.02	399.82	400.87
06/16/2015	400.87	401.44	394.84	397.71
06/17/2015	400.68	400.68	393.12	393.79
06/18/2015	393.03	394.56	388.82	393.12
06/19/2015	392.17	397.04	390.26	393.31
06/22/2015	398.86	399.19	393.03	396.18
06/23/2015	398	402.49	394.84	402.11
06/24/2015	400.77	403.31	397.22	398.86
06/25/2015	398.19	401.92	393.79	400.1
06/26/2015	396.56	400.29	396.56	398.48
06/29/2015	388.44	394.17	385.86	390.06
06/30/2015	390.06	390.83	383.75	387.96
07/01/2015	392.93	395.11	387.96	387.96
07/02/2015	392.36	395.8	389.11	390.45
07/03/2015	388.73	395.23	388.73	393.7
07/06/2015	388.25	393.22	387.6	387.67
07/07/2015	390.06	392.93	387.29	387.77
07/08/2015	387.1	391.59	387.1	388.44
07/09/2015	390.35	402.21	389.87	401.44
07/10/2015	405.93	406.41	400.58	403.93
07/13/2015	404.98	417.88	404.02	415.02
07/14/2015	416.83	418.36	410.14	414.73
07/15/2015	416.45	417.12	413.3	414.35
07/16/2015	418.27	421.04	415.88	419.99
07/17/2015	419.41	422.66	417.12	422.66
07/20/2015	411	426.2	411	420.66
07/21/2015	423.62	424	419.51	421.14
07/22/2015	421.04	423.24	416.83	418.36
07/23/2015	419.03	420.59	415.4	417.02
07/24/2015	418.17	423.62	416.16	418.27
07/27/2015	417.79	419.89	413.01	413.01
07/28/2015	408.13	424.1	408.13	422.57
07/29/2015	426.68	428.5	421.71	425.82
07/30/2015	429.07	429.64	419.99	422.19
07/31/2015	422.66	429.84	422.09	429.07
08/03/2015	427.54	433.37	427.54	429.74
08/04/2015	434.04	435.86	427.16	434.81
08/05/2015	435.67	438.34	434.14	436.81
08/06/2015	435.57	441.5	433.66	439.97
08/07/2015	441.79	442.65	436.72	437.67
08/10/2015	439.49	441.79	435.95	440.16
08/11/2015	437.58	439.97	432.99	434.9
08/12/2015	430.31	435.87	426.11	429.36
08/13/2015	432.7	438.73	432.7	437.87
08/14/2015	440.16	443.6	438.73	442.36
08/17/2015	443.22	446.18	439.97	443.03
08/18/2015	441.69	444.65	439.78	443.41
08/19/2015	443.51	443.51	436.81	436.81
08/20/2015	432.13	432.13	426.39	428.59
08/21/2015	422.47	427.73	418.55	418.55
08/24/2015	410.62	410.71	391.5	395.51
08/25/2015	398.67	409.66	395.8	407.18
08/26/2015	402.3	407.27	396.28	397.9
08/27/2015	406.79	408.13	399.62	407.46
08/28/2015	407.37	408.13	399.62	401.15
09/01/2015	396.66	403.45	394.08	395.8
09/02/2015	406.41	406.51	397.33	402.49
09/03/2015	405.65	408.13	399.43	402.68
09/04/2015	402.78	403.54	396.18	396.85
09/07/2015	401.54	401.54	394.08	395.42
09/08/2015	396.56	401.92	396.47	399.43
09/09/2015	407.75	408.65	402.78	403.64
09/10/2015	401.54	401.54	397.9	399.62
09/11/2015	398.09	401.15	391.98	394.84
09/14/2015	395.9	399.82	391.21	393.22
09/15/2015	394.65	394.65	390.35	393.31
09/16/2015	397.14	398.57	391.78	394.17
09/17/2015	396.76	400.39	395.23	398.09
09/18/2015	396.28	400.1	393.79	398.19
09/21/2015	395.51	400.39	393.16	395.99
09/22/2015	394.65	397.71	390.16	390.35
09/23/2015	389.49	401.25	387.39	398.86
09/24/2015	398.76	404.5	398	398.96
09/25/2015	404.5	413.87	404.12	413.2
09/28/2015	411	415.4	406.89	406.89
09/29/2015	403.93	408.42	402.65	403.93
09/30/2015	412.15	413.68	407.27	410.62
10/01/2015	416.26	416.83	409.57	411.1
10/02/2015	414.35	418.65	408.61	413.77
10/05/2015	419.41	424.96	419.13	422.95
10/06/2015	421.61	423.53	417.5	419.7
10/07/2015	421.9	423.14	411.19	412.24
10/08/2015	413.49	414.16	408.71	412.53
10/09/2015	414.16	416.16	408.13	410.71
10/12/2015	409.76	411.19	406.51	407.85
10/13/2015	409.28	411.1	405.26	408.13
10/14/2015	405.65	407.08	402.49	405.46
10/15/2015	414.92	414.92	404.98	409.66
10/16/2015	411.29	412.53	407.75	409.28
10/19/2015	407.08	414.16	407.08	413.49
10/20/2015	413.01	419.45	413.01	416.93
10/21/2015	419.51	424.19	417.31	422.57
10/22/2015	420.08	430.41	412.91	429.26
10/23/2015	430.12	433.47	426.2	427.25
10/26/2015	424.86	429.64	424.29	429.07
10/27/2015	426.68	430.6	425.72	429.07
10/28/2015	430.31	433.09	427.83	433.09
10/29/2015	435.19	436.34	431.65	432.61
10/30/2015	433.09	434.52	426.87	430.03
11/02/2015	425.44	429.93	425.44	428.11
11/03/2015	428.11	428.11	419.99	420.18
11/04/2015	420.08	421.71	410.32	413.49
11/05/2015	414.16	419.51	413.1	419.22
11/06/2015	421.23	422	416.16	417.22
11/09/2015	415.4	418.17	405.46	406.32
11/10/2015	409.95	409.95	397.52	405.36
11/11/2015	404.5	409.09	403.33	408.61
11/12/2015	407.94	409.85	400.87	401.73
11/13/2015	399.15	402.49	397.71	401.44
11/16/2015	400.1	404.5	393.12	404.5
11/17/2015	406.6	415.21	405.83	414.25
11/18/2015	414.92	414.92	407.37	410.62
11/19/2015	411.48	416.74	410.91	416.45
11/20/2015	416.64	418.84	415.11	417.98
11/23/2015	417.79	417.79	413.2	414.35
11/24/2015	411.19	414.3	403.74	407.85
11/25/2015	410.62	415.69	408.61	414.44
11/26/2015	414.06	414.54	410.05	414.25
11/27/2015	410.52	416.93	410.52	416.83
11/30/2015	417.12	421.8	416.07	421.8
12/01/2015	432.13	437.2	422.95	429.36
12/02/2015	431.94	435.19	429.36	429.84
12/03/2015	430.7	435.28	419.8	421.33
12/04/2015	421.61	421.61	408.72	421.14
12/07/2015	421.42	430.5	420.47	420.47
12/08/2015	421.14	421.61	416.26	416.83
12/09/2015	415.97	418.51	412.72	414.73
12/10/2015	412.82	413.2	409.18	409.47
12/11/2015	411.19	411.19	401.92	404.4
12/14/2015	403.64	409.7	399.91	399.91
12/15/2015	401.35	414.16	401.35	410.33
12/16/2015	407.66	412.82	402.59	409.47
12/17/2015	417.02	417.12	405.55	409.57
12/18/2015	407.27	416.83	406.03	407.08
12/21/2015	406.13	411.48	404.88	404.88
12/22/2015	405.93	408.9	401.35	406.41
12/23/2015	408.61	411.57	404.61	410.91
12/24/2015	406.32	415.53	406.32	412.72
12/29/2015	414.35	420.18	412.24	419.61
12/30/2015	417.02	420.47	412.63	414.83
12/31/2015	415.49	425.15	408.8	410.52

Menu

Create your free account now!

SGRO.L: SEGRO Plc Historical Data

2015 Historical Chart

Average

Low

High