SGRO.L: SEGRO Plc Historical Data

2016 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 408.6854

CLOSE 408.7425

Low

LOW 316.83

High

HIGH 443.51

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	403.54	406.99	400.48	405.17
01/05/2016	409.85	411.86	405.65	409.38
01/06/2016	409.66	412.44	406.99	410.05
01/07/2016	405.36	410.52	404.69	405.55
01/08/2016	411.1	411.67	401.82	402.01
01/11/2016	402.4	411.1	397.81	401.92
01/12/2016	404.5	408.99	400.77	405.17
01/13/2016	405.36	410.52	400.68	407.85
01/14/2016	406.22	408.32	403.45	406.32
01/15/2016	403.07	407.37	396.56	398.67
01/18/2016	397.23	401.63	394.37	394.65
01/19/2016	396.95	402.68	396.09	399.72
01/20/2016	394.94	396.47	388.14	389.01
01/21/2016	386.43	395.99	386.43	393.7
01/22/2016	401.73	406.32	398.85	404.5
01/25/2016	406.7	408.52	402.68	406.41
01/26/2016	401.73	407.56	401.73	407.46
01/27/2016	409.47	409.47	402.78	405.36
01/28/2016	409.85	410.94	404.4	405.93
01/29/2016	410.33	419.61	407.75	419.61
02/01/2016	420.08	422.66	415.3	422.66
02/02/2016	422.95	422.95	416.64	417.5
02/03/2016	418.65	419.03	412.53	415.02
02/04/2016	421.04	421.9	409.47	413.39
02/05/2016	411.86	416.26	405.36	406.41
02/08/2016	409.38	409.38	396.37	398.48
02/09/2016	401.35	401.35	387	394.17
02/10/2016	398.86	404.31	395.9	400.58
02/11/2016	396.76	398.38	387.39	388.53
02/12/2016	391.59	398.19	385.86	392.17
02/15/2016	400.29	401.44	396.89	399.72
02/16/2016	404.69	404.69	398.19	400.39
02/17/2016	399.82	412.34	399.82	411.29
02/18/2016	419.03	419.13	408.52	412.72
02/19/2016	412.72	418.08	408.99	415.11
02/22/2016	418.75	420.18	407.18	408.8
02/23/2016	408.23	412.82	404.12	405.65
02/24/2016	406.89	406.89	398.09	399.34
02/25/2016	396.66	401.63	394.84	396.47
02/26/2016	398.86	402.3	398.57	398.57
02/29/2016	397.71	399.21	388.53	397.23
03/01/2016	398.19	401.06	392.55	398.67
03/02/2016	400.1	400.39	391.31	393.89
03/03/2016	395.51	399.05	394.37	397.23
03/04/2016	399.72	399.72	392.07	394.94
03/07/2016	392.65	396.37	385.09	386.34
03/08/2016	384.42	385.86	379.74	384.9
03/09/2016	383.37	386.42	378.78	380.69
03/10/2016	381.27	387.87	377.16	380.98
03/11/2016	385.86	388.73	384.42	387.96
03/14/2016	388.53	397.81	388.53	396.85
03/15/2016	396.76	397.3	392.65	394.37
03/16/2016	394.27	397.81	393.41	393.98
03/17/2016	398.19	401.06	391.78	401.06
03/18/2016	400.2	404.4	396.18	397.14
03/21/2016	395.04	401.82	395.04	400.01
03/22/2016	399.05	400.29	394.65	398.67
03/23/2016	398.48	399.62	394.56	398.48
03/24/2016	391.12	393.7	380.31	382.61
03/29/2016	386.72	395.61	381.51	388.44
03/30/2016	391.78	394.65	390.35	393.79
03/31/2016	395.04	397.33	391.21	392.26
04/01/2016	389.39	392.02	383.96	389.78
04/04/2016	389.78	394.65	388.68	393.79
04/05/2016	391.21	398.48	389.68	397.14
04/06/2016	396.76	402.59	396.28	402.21
04/07/2016	402.78	404.31	395.8	398
04/08/2016	396.85	405.26	396.09	402.97
04/11/2016	406.51	415.49	406.51	413.2
04/12/2016	417.31	418.27	408.32	412.82
04/13/2016	419.03	419.03	412.72	414.44
04/14/2016	414.73	414.83	406.03	407.75
04/15/2016	407.27	409.38	404.4	406.22
04/18/2016	404.02	404.79	401.92	402.3
04/19/2016	403.26	407.75	401.35	402.97
04/20/2016	402.78	403.64	395.8	398.19
04/21/2016	398.19	398.19	392.84	395.8
04/22/2016	393.98	395.99	388.25	389.39
04/25/2016	387.29	397.43	387.29	395.23
04/26/2016	396.85	399.62	395.23	398
04/27/2016	395.7	404.5	392.17	402.68
04/28/2016	401.44	403.74	397.81	402.49
04/29/2016	399.15	403.93	399.15	399.34
05/03/2016	400.68	406.41	398.67	403.83
05/04/2016	405.36	405.36	401.63	402.49
05/05/2016	402.4	407.08	402.4	404.4
05/06/2016	404.4	406.89	402.99	405.65
05/09/2016	407.46	412.72	406.12	411.48
05/10/2016	413.01	415.33	408.52	409.66
05/11/2016	407.46	409.3	404.5	405.36
05/12/2016	406.51	406.51	401.73	405.07
05/13/2016	401.63	406.7	399.72	405.55
05/16/2016	405.46	406.7	402.23	406.22
05/17/2016	408.8	413.39	406.7	406.7
05/18/2016	405.46	407.08	402.4	404.4
05/19/2016	402.01	407.46	399.72	402.49
05/20/2016	403.54	408.71	403.16	408.04
05/23/2016	409.85	413.77	405.65	412.15
05/24/2016	409.76	415.97	408.04	413.39
05/25/2016	417.69	417.69	411.96	413.1
05/26/2016	413.1	415.82	408.99	415.11
05/27/2016	414.92	419.51	412.34	419.51
05/31/2016	417.41	419.99	416.33	418.65
06/01/2016	420.47	421.8	410.52	416.26
06/02/2016	413.96	415.88	411.29	414.35
06/03/2016	414.44	422.19	412.76	420.37
06/06/2016	420.37	422.95	419.41	420.47
06/07/2016	421.9	422.76	419.32	422.28
06/08/2016	423.05	426.2	420.08	425.15
06/09/2016	426.01	426.49	422.38	424.67
06/10/2016	426.39	427.92	416.16	416.55
06/13/2016	414.44	417.12	412.05	413.39
06/14/2016	412.72	412.72	403.93	405.74
06/15/2016	406.89	410.05	405.17	405.17
06/16/2016	404.02	408.36	398.76	399.62
06/17/2016	399.62	406.6	399.62	400.77
06/20/2016	407.56	422.76	407.56	420.18
06/21/2016	424.58	432.32	418.84	431.27
06/22/2016	430.41	433.75	424	424.48
06/23/2016	424.29	435	424.29	428.88
06/24/2016	321.42	389.78	316.83	379.17
06/27/2016	377.54	378.4	346.56	354.21
06/28/2016	365.97	382.13	363.39	379.74
06/29/2016	386.05	392.65	381.75	392.26
06/30/2016	393.03	397.33	388.25	396.47
07/01/2016	400.96	402.8	391.98	397.04
07/04/2016	400.29	400.29	385.86	388.06
07/05/2016	387.1	387.1	371.13	374.1
07/06/2016	370.27	372.09	362.78	366.83
07/07/2016	368.94	372.66	365.4	367.79
07/08/2016	368.94	379.07	364.92	378.11
07/11/2016	382.8	394.08	379.64	391.21
07/12/2016	389.3	399.91	387.67	388.63
07/13/2016	386.05	392.55	351.92	388.82
07/14/2016	393.31	395.51	389.3	391.02
07/15/2016	383.75	390.26	383.75	386.14
07/18/2016	380.41	389.59	378.97	386.14
07/19/2016	384.14	394.84	383.28	394.37
07/20/2016	395.61	403.16	393.22	399.72
07/21/2016	401.73	401.73	393.31	397.04
07/22/2016	397.33	399.53	394.27	398.86
07/25/2016	400.2	404.21	393.41	402.49
07/26/2016	404.98	423.05	402.68	416.93
07/27/2016	416.07	418.27	408.05	412.63
07/28/2016	412.24	422.38	411.67	418.17
07/29/2016	417.31	424	415.69	423.53
08/01/2016	423.43	425.92	420.08	420.08
08/02/2016	420.85	422.38	416.64	419.51
08/03/2016	423.53	424.61	414.44	415.3
08/04/2016	416.26	424.29	411.48	420.94
08/05/2016	424.58	425.92	420.56	423.53
08/08/2016	417.79	428.69	417.79	422.76
08/09/2016	422.19	424.96	419.7	423.24
08/10/2016	419.89	426.97	419.89	423.14
08/11/2016	427.35	429.93	419.32	422.28
08/12/2016	423.05	432.99	422.09	429.07
08/15/2016	430.22	432.13	426.14	430.79
08/16/2016	427.54	432.89	426.11	428.02
08/17/2016	430.89	431.27	421.8	425.92
08/18/2016	426.58	429.26	422.57	428.59
08/19/2016	426.68	428.05	422.76	426.39
08/22/2016	425.82	429.74	425.05	429.36
08/23/2016	431.65	434.04	428.21	429.84
08/24/2016	428.4	430.79	426.3	430.79
08/25/2016	431.27	431.27	425.44	426.39
08/26/2016	424.67	430.03	421.9	423.72
08/30/2016	433.37	433.37	424	426.97
08/31/2016	435.95	440.16	429.45	433.28
09/01/2016	435.48	439.01	432.03	435.19
09/02/2016	429.26	433.66	415.88	426.87
09/05/2016	428.4	429.74	425.29	429.26
09/06/2016	427.45	433.85	427.45	433.09
09/07/2016	432.7	437.2	426.5	426.58
09/08/2016	431.65	436.15	427.73	435.86
09/09/2016	430.89	434.52	424	425.05
09/12/2016	423.33	423.33	414.92	420.94
09/13/2016	421.33	424.81	417.5	419.51
09/14/2016	420.66	421.61	416	417.22
09/15/2016	416.74	420.75	411.96	418.75
09/16/2016	416.74	422.09	414.54	421.14
09/19/2016	422.09	425.63	419.22	422.09
09/20/2016	430.22	432.7	426.78	429.26
09/21/2016	434.62	434.62	428.01	429.36
09/22/2016	433.37	437.2	431.56	435.38
09/23/2016	433.75	435.95	430.03	432.13
09/26/2016	430.89	431.66	426.39	427.54
09/27/2016	431.46	431.46	423.72	430.79
09/28/2016	429.17	431.56	424.77	428.69
09/29/2016	430.12	434.45	425.44	426.78
09/30/2016	424.67	433.85	419.41	433.85
10/03/2016	435.28	436.47	430.03	435.19
10/04/2016	434.9	443.51	434.9	440.35
10/05/2016	436.05	437.48	428.59	428.69
10/06/2016	432.32	432.32	424.48	425.44
10/07/2016	425.05	426.39	419.22	420.37
10/10/2016	422.38	422.86	415.88	416.64
10/11/2016	418.17	419.51	414.06	415.69
10/12/2016	414.54	415.88	406.89	407.56
10/13/2016	407.08	414.25	403.07	414.25
10/14/2016	416.35	417.02	412.22	413.49
10/17/2016	413.96	415.21	408.71	411.48
10/18/2016	412.24	418.94	412.24	418.94
10/19/2016	416.83	418.55	413.3	417.02
10/20/2016	415.4	423.81	406.02	423.33
10/21/2016	424.86	424.86	417.31	421.23
10/24/2016	421.71	423.81	417.22	420.66
10/25/2016	431.17	438.25	425.05	426.78
10/26/2016	429.64	429.64	414.25	418.84
10/27/2016	418.75	419.8	413.01	415.88
10/28/2016	414.44	419.41	408.8	418.84
10/31/2016	423.14	423.14	413.2	417.98
11/01/2016	413.87	416.74	406.32	408.23
11/02/2016	403.07	412.05	403.07	411.38
11/03/2016	408.42	418.94	408.42	410.33
11/04/2016	407.75	409.66	400.77	402.49
11/07/2016	409.28	410.05	403.64	408.52
11/08/2016	405.55	410.91	404.6	406.13
11/09/2016	396.66	405.93	393.62	398.48
11/10/2016	402.3	404.88	393.03	394.46
11/11/2016	393.89	400.96	393.89	396.18
11/14/2016	398.09	401.63	390.06	390.54
11/15/2016	392.74	400.29	389.68	390.35
11/16/2016	389.39	392.74	384.52	385.57
11/17/2016	386.43	393.79	386.05	393.79
11/18/2016	394.75	394.75	389.78	393.41
11/21/2016	392.07	395.99	387.2	389.97
11/22/2016	393.22	396.56	391.98	393.41
11/23/2016	396.76	398.09	392.65	393.6
11/24/2016	396.56	396.76	390.45	392.65
11/25/2016	392.65	394.46	391.12	393.7
11/28/2016	394.56	398.48	391.88	398.48
11/29/2016	398.48	400.2	397.14	400.2
11/30/2016	397.62	401.92	397.62	399.62
12/01/2016	397.04	400.77	394.56	395.61
12/02/2016	394.27	400.01	394.27	398.86
12/05/2016	396.76	399.72	396.47	398
12/06/2016	396.95	404.21	396.95	403.54
12/07/2016	404.02	413.87	404.02	413.87
12/08/2016	416.16	420.27	413.87	416.45
12/09/2016	416.45	427.45	416.26	425.92
12/12/2016	425.92	426.2	412.15	417.69
12/13/2016	417.41	425.72	415.97	425.05
12/14/2016	421.9	426.87	421.14	423.33
12/15/2016	421.04	422.95	415.69	421.33
12/16/2016	422.76	424.58	419.51	420.18
12/19/2016	422.95	427.25	415.97	423.81
12/20/2016	422.76	426.87	422.76	425.15
12/21/2016	426.11	426.11	420.18	423.91
12/22/2016	424.29	426.78	422	424.58
12/23/2016	424.67	437.1	424.67	434.71
12/28/2016	433.09	434.62	425.15	429.55
12/29/2016	427.06	434.42	424.48	434.04
12/30/2016	433.56	439.68	433.56	437.96

Menu

Create your free account now!

SGRO.L: SEGRO Plc Historical Data

2016 Historical Chart

Average

Low

High