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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 504.9953
CLOSE 505.1692
Low
LOW 428.11
High
HIGH 589
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 440.16 | 442.74 | 432.23 | 433.09 |
| 01/04/2017 | 435.19 | 439.59 | 428.11 | 439.49 |
| 01/05/2017 | 439.68 | 445.99 | 439.3 | 444.65 |
| 01/06/2017 | 447.71 | 454.12 | 443.6 | 452.4 |
| 01/09/2017 | 453.54 | 455.36 | 446.47 | 448.96 |
| 01/10/2017 | 447.33 | 453.16 | 447.33 | 451.44 |
| 01/11/2017 | 448.1 | 456.32 | 448.1 | 451.25 |
| 01/12/2017 | 448.48 | 452.49 | 447.04 | 449.63 |
| 01/13/2017 | 448.86 | 451.63 | 448.67 | 448.96 |
| 01/16/2017 | 449.43 | 451.06 | 446.66 | 450.68 |
| 01/17/2017 | 448.1 | 449.82 | 446.47 | 446.95 |
| 01/18/2017 | 448.38 | 450.39 | 444.46 | 447.43 |
| 01/19/2017 | 449.91 | 449.91 | 440.16 | 440.16 |
| 01/20/2017 | 442.93 | 443.79 | 435.38 | 436.91 |
| 01/23/2017 | 435.57 | 439.97 | 431.01 | 439.3 |
| 01/24/2017 | 438.73 | 440.26 | 435.38 | 435.67 |
| 01/25/2017 | 438.92 | 439.11 | 433.28 | 436.81 |
| 01/26/2017 | 445.71 | 447.84 | 441.88 | 442.55 |
| 01/27/2017 | 441.69 | 444.18 | 440.73 | 444.18 |
| 01/30/2017 | 442.36 | 442.36 | 437.1 | 440.06 |
| 01/31/2017 | 439.2 | 443.6 | 439.2 | 441.21 |
| 02/01/2017 | 441.69 | 451.15 | 441.69 | 447.71 |
| 02/02/2017 | 447.52 | 447.52 | 443.98 | 446.09 |
| 02/03/2017 | 450.2 | 453.16 | 447.9 | 452.11 |
| 02/06/2017 | 454.31 | 454.31 | 449.72 | 450.87 |
| 02/07/2017 | 449.43 | 458.42 | 449.43 | 453.74 |
| 02/08/2017 | 454.6 | 459.85 | 452.59 | 458.33 |
| 02/09/2017 | 461.48 | 469.32 | 459.66 | 461 |
| 02/10/2017 | 466.55 | 466.55 | 456.03 | 456.41 |
| 02/13/2017 | 458.99 | 460.91 | 456.86 | 459.19 |
| 02/14/2017 | 458.13 | 461.85 | 456.03 | 460.24 |
| 02/15/2017 | 462.72 | 466.55 | 460.08 | 465.69 |
| 02/16/2017 | 466.07 | 466.45 | 458.23 | 461.77 |
| 02/17/2017 | 472 | 482.8 | 464.54 | 476.3 |
| 02/20/2017 | 473.24 | 478.02 | 473.05 | 476.59 |
| 02/21/2017 | 476.01 | 480.41 | 475.92 | 476.01 |
| 02/22/2017 | 475.25 | 477.92 | 471.04 | 473.81 |
| 02/23/2017 | 475.92 | 479.45 | 472.67 | 472.76 |
| 02/24/2017 | 473.91 | 476.87 | 471.23 | 473.91 |
| 02/27/2017 | 473.81 | 474.39 | 467.69 | 469.51 |
| 02/28/2017 | 468.84 | 474.86 | 468.84 | 472.09 |
| 03/01/2017 | 474.86 | 476.97 | 470.56 | 475.15 |
| 03/02/2017 | 474.86 | 475.6 | 472.09 | 475.44 |
| 03/03/2017 | 471.81 | 475.34 | 471.52 | 475.34 |
| 03/06/2017 | 472.67 | 475.34 | 472.67 | 475.25 |
| 03/07/2017 | 474.48 | 478.5 | 470.47 | 471.42 |
| 03/08/2017 | 469.13 | 470.85 | 467.22 | 468.75 |
| 03/09/2017 | 471.61 | 475.82 | 466.45 | 474.77 |
| 03/10/2017 | 472.95 | 472.95 | 444.27 | 448 |
| 03/13/2017 | 452.3 | 459.6 | 446.6 | 457.1 |
| 03/14/2017 | 457.1 | 458.5 | 449.04 | 453.6 |
| 03/15/2017 | 454.3 | 454.3 | 447.8 | 454 |
| 03/16/2017 | 456.4 | 458.4 | 454.2 | 456.4 |
| 03/17/2017 | 451.7 | 457.1 | 447.4 | 456.5 |
| 03/20/2017 | 457.1 | 466.2 | 453.2 | 463.6 |
| 03/21/2017 | 463.2 | 467.3 | 458.8 | 461.6 |
| 03/22/2017 | 457.7 | 462.9 | 455.8 | 462.9 |
| 03/23/2017 | 453.9 | 457 | 447.8 | 454.4 |
| 03/24/2017 | 454.1 | 462.9 | 451.6 | 456.7 |
| 03/27/2017 | 456.9 | 457.04 | 453.2 | 455.9 |
| 03/28/2017 | 458.2 | 459.9 | 450.2 | 455.5 |
| 03/29/2017 | 457.7 | 458.3 | 452.6 | 458.3 |
| 03/30/2017 | 459.8 | 459.8 | 451 | 453.9 |
| 03/31/2017 | 451.9 | 456.6 | 451.1 | 456.2 |
| 04/03/2017 | 456.5 | 456.6 | 450.9 | 452.5 |
| 04/04/2017 | 454.4 | 456 | 450.9 | 456 |
| 04/05/2017 | 459.9 | 459.9 | 454.9 | 457.8 |
| 04/06/2017 | 457.9 | 469.2 | 457.1 | 469.2 |
| 04/07/2017 | 470.7 | 475.8 | 468.2 | 475.7 |
| 04/10/2017 | 477.5 | 477.6 | 471.4 | 474.2 |
| 04/11/2017 | 473 | 478.5 | 471.8 | 476.2 |
| 04/12/2017 | 475.6 | 479.4 | 474.5 | 477.7 |
| 04/13/2017 | 476.6 | 480.1 | 474.8 | 479.9 |
| 04/18/2017 | 478.7 | 484.3 | 477.9 | 484.3 |
| 04/19/2017 | 484.9 | 488.5 | 481.6 | 482.9 |
| 04/20/2017 | 484 | 484 | 479.52 | 482.4 |
| 04/21/2017 | 483.9 | 486.68 | 480.7 | 483.1 |
| 04/24/2017 | 490.5 | 492.65 | 484.95 | 488 |
| 04/25/2017 | 488 | 495.2 | 486.2 | 492.6 |
| 04/26/2017 | 491.9 | 494.3 | 487.6 | 493 |
| 04/27/2017 | 492 | 492.9 | 489.2 | 489.8 |
| 04/28/2017 | 486 | 489.1 | 482.85 | 485.7 |
| 05/02/2017 | 488.5 | 490.16 | 483.1 | 488.4 |
| 05/03/2017 | 486.5 | 487.8 | 481.5 | 487.2 |
| 05/04/2017 | 486.8 | 488.2 | 482.5 | 483.6 |
| 05/05/2017 | 484.4 | 490.6 | 482.9 | 488.6 |
| 05/08/2017 | 488.8 | 497.6 | 487 | 491.1 |
| 05/09/2017 | 493 | 501.5 | 491.8 | 499.2 |
| 05/10/2017 | 498.8 | 501.03 | 495.6 | 496.2 |
| 05/11/2017 | 496.3 | 497.2 | 493.9 | 495.5 |
| 05/12/2017 | 492.3 | 496.9 | 491.7 | 492.3 |
| 05/15/2017 | 491.9 | 493.7 | 491.31 | 492.1 |
| 05/16/2017 | 491.8 | 494.8 | 491.4 | 494.8 |
| 05/17/2017 | 498 | 498 | 490.6 | 492.6 |
| 05/18/2017 | 490.4 | 491.2 | 483.6 | 488.1 |
| 05/19/2017 | 490.5 | 495.6 | 488.7 | 489.4 |
| 05/22/2017 | 488.1 | 493 | 488.1 | 490.4 |
| 05/23/2017 | 491.4 | 492.7 | 486.5 | 488 |
| 05/24/2017 | 488 | 490.4 | 485.9 | 489.5 |
| 05/25/2017 | 492 | 493.47 | 488.9 | 489.3 |
| 05/26/2017 | 487.7 | 491.4 | 487.7 | 490.7 |
| 05/30/2017 | 492.2 | 498.6 | 489.7 | 497.3 |
| 05/31/2017 | 501 | 504 | 497.6 | 503 |
| 06/01/2017 | 506 | 512 | 503 | 504 |
| 06/02/2017 | 506.5 | 506.5 | 499.4 | 501 |
| 06/05/2017 | 502 | 504.5 | 492.8 | 493.4 |
| 06/06/2017 | 495.5 | 496.1 | 491.4 | 492.1 |
| 06/07/2017 | 492.4 | 501.5 | 491.4 | 496.7 |
| 06/08/2017 | 498.2 | 503.5 | 494.4 | 500 |
| 06/09/2017 | 501 | 504 | 492.7 | 500.5 |
| 06/12/2017 | 500 | 501.5 | 496.3 | 498.7 |
| 06/13/2017 | 502.5 | 505.5 | 499.1 | 503 |
| 06/14/2017 | 502 | 508 | 501.5 | 503 |
| 06/15/2017 | 502 | 503 | 492.7 | 495.9 |
| 06/16/2017 | 497 | 503.5 | 493.9 | 503.5 |
| 06/19/2017 | 506 | 507 | 503.5 | 507 |
| 06/20/2017 | 506.5 | 508.5 | 503 | 504.5 |
| 06/21/2017 | 504 | 504 | 497.1 | 497.4 |
| 06/22/2017 | 495.4 | 496.5 | 492.1 | 494.8 |
| 06/23/2017 | 495.1 | 495.8 | 489.4 | 494.9 |
| 06/26/2017 | 496 | 501 | 496 | 497.3 |
| 06/27/2017 | 498 | 499.1 | 492.1 | 495.5 |
| 06/28/2017 | 492.4 | 493.7 | 485.2 | 485.2 |
| 06/29/2017 | 486.3 | 488.8 | 481.5 | 485.7 |
| 06/30/2017 | 484 | 489.2 | 482.6 | 489.2 |
| 07/03/2017 | 489.2 | 489.9 | 484.2 | 486.5 |
| 07/04/2017 | 486.4 | 488.5 | 485.6 | 486.6 |
| 07/05/2017 | 487.1 | 487.2 | 484 | 486.2 |
| 07/06/2017 | 483.9 | 488.2 | 478.2 | 481.1 |
| 07/07/2017 | 480.4 | 481.4 | 477.3 | 481.4 |
| 07/10/2017 | 481.5 | 485.7 | 479.7 | 483 |
| 07/11/2017 | 484 | 486.5 | 477.7 | 480.1 |
| 07/12/2017 | 482.2 | 490.8 | 482.2 | 489.9 |
| 07/13/2017 | 490.7 | 491.7 | 487.7 | 491.1 |
| 07/14/2017 | 493.4 | 497.1 | 490.7 | 494.9 |
| 07/17/2017 | 494.2 | 496 | 491.8 | 494.6 |
| 07/18/2017 | 495.3 | 503.5 | 494.7 | 500 |
| 07/19/2017 | 504 | 507.5 | 498.7 | 505.5 |
| 07/20/2017 | 504.5 | 510.5 | 504.5 | 510 |
| 07/21/2017 | 508.5 | 512.5 | 508.5 | 510.5 |
| 07/24/2017 | 508 | 512 | 504 | 505 |
| 07/25/2017 | 527.5 | 547.5 | 517.5 | 519.5 |
| 07/26/2017 | 522.5 | 534.5 | 522 | 522.5 |
| 07/27/2017 | 524 | 531 | 522.5 | 531 |
| 07/28/2017 | 529.5 | 531.5 | 523.5 | 526.5 |
| 07/31/2017 | 526 | 532.5 | 524.5 | 527 |
| 08/01/2017 | 529.5 | 531 | 526.5 | 528.5 |
| 08/02/2017 | 531.5 | 531.5 | 524.5 | 530 |
| 08/03/2017 | 533 | 535 | 528.5 | 534 |
| 08/04/2017 | 532.5 | 542 | 532 | 540.5 |
| 08/07/2017 | 543.5 | 543.5 | 538 | 539.5 |
| 08/08/2017 | 541.5 | 543 | 536 | 538 |
| 08/09/2017 | 534 | 539.5 | 532.5 | 539.5 |
| 08/10/2017 | 540 | 540 | 532 | 532.5 |
| 08/11/2017 | 532.5 | 532.5 | 525 | 526 |
| 08/14/2017 | 526 | 532.5 | 526 | 532 |
| 08/15/2017 | 534 | 543 | 533.5 | 538 |
| 08/16/2017 | 541 | 541.5 | 536.5 | 537.5 |
| 08/17/2017 | 533.5 | 535 | 531 | 531 |
| 08/18/2017 | 527.5 | 529 | 522 | 522 |
| 08/21/2017 | 519 | 527.5 | 519 | 526.5 |
| 08/22/2017 | 527 | 530 | 527 | 530 |
| 08/23/2017 | 531 | 532.5 | 526 | 529 |
| 08/24/2017 | 527.5 | 533.5 | 527.5 | 530.5 |
| 08/25/2017 | 530.5 | 531.5 | 525 | 527.5 |
| 08/29/2017 | 527.5 | 531 | 524 | 528.5 |
| 08/30/2017 | 532 | 534.5 | 529 | 534 |
| 08/31/2017 | 535.5 | 539 | 534.5 | 538 |
| 09/01/2017 | 538.5 | 540 | 536 | 537.5 |
| 09/04/2017 | 535 | 541 | 535 | 540.5 |
| 09/05/2017 | 537.5 | 542 | 531 | 532 |
| 09/06/2017 | 531.5 | 533 | 528.5 | 533 |
| 09/07/2017 | 532 | 540.5 | 532 | 538 |
| 09/08/2017 | 536.5 | 538.5 | 532.5 | 537.5 |
| 09/11/2017 | 538.5 | 545 | 538 | 543 |
| 09/12/2017 | 542.5 | 545.5 | 540 | 540 |
| 09/13/2017 | 537.5 | 538.5 | 534 | 534 |
| 09/14/2017 | 535 | 537 | 530 | 532 |
| 09/15/2017 | 533 | 534.5 | 526 | 532 |
| 09/18/2017 | 535 | 535 | 530.5 | 532 |
| 09/19/2017 | 530 | 534 | 529 | 532.5 |
| 09/20/2017 | 531.5 | 534 | 530 | 533.5 |
| 09/21/2017 | 531.5 | 532.5 | 528 | 528 |
| 09/22/2017 | 524.5 | 532 | 524.5 | 532 |
| 09/25/2017 | 528.5 | 534 | 528.5 | 531.5 |
| 09/26/2017 | 528 | 532 | 528 | 532 |
| 09/27/2017 | 531.5 | 533.5 | 528 | 528.5 |
| 09/28/2017 | 530.5 | 530.5 | 525.5 | 527.5 |
| 09/29/2017 | 529 | 536 | 529 | 536 |
| 10/02/2017 | 536.5 | 541.5 | 536 | 538.5 |
| 10/03/2017 | 537 | 541.5 | 536.5 | 540 |
| 10/04/2017 | 538.5 | 542 | 533 | 535 |
| 10/05/2017 | 534 | 539.5 | 533 | 534 |
| 10/06/2017 | 535.5 | 536 | 532.5 | 533.5 |
| 10/09/2017 | 532 | 535.5 | 532 | 534.5 |
| 10/10/2017 | 535.5 | 543.5 | 534.5 | 542.5 |
| 10/11/2017 | 542 | 547.5 | 541.5 | 547.5 |
| 10/12/2017 | 545.5 | 551.5 | 545.5 | 550 |
| 10/13/2017 | 548 | 552.5 | 546 | 549.5 |
| 10/16/2017 | 548.5 | 550 | 547 | 548.5 |
| 10/17/2017 | 550 | 550 | 545 | 547.5 |
| 10/18/2017 | 551 | 555.54 | 549.5 | 554 |
| 10/19/2017 | 543 | 555 | 543 | 551.5 |
| 10/20/2017 | 555.5 | 556.5 | 548.95 | 549 |
| 10/23/2017 | 548.5 | 548.5 | 543.11 | 545.5 |
| 10/24/2017 | 543 | 549.5 | 543 | 545.5 |
| 10/25/2017 | 545.5 | 545.5 | 534.5 | 535 |
| 10/26/2017 | 536 | 536.5 | 530.22 | 532.5 |
| 10/27/2017 | 534.5 | 535.5 | 528 | 530 |
| 10/30/2017 | 527.5 | 530 | 526.5 | 527 |
| 10/31/2017 | 548.5 | 548.5 | 527.08 | 543 |
| 11/01/2017 | 547 | 547 | 536.5 | 537 |
| 11/02/2017 | 537.5 | 543 | 536 | 543 |
| 11/03/2017 | 545.5 | 548.5 | 544 | 548 |
| 11/06/2017 | 545.5 | 548 | 544.5 | 547 |
| 11/07/2017 | 547.5 | 548.5 | 545.72 | 547 |
| 11/08/2017 | 546 | 550.67 | 546 | 550.5 |
| 11/09/2017 | 551 | 554 | 548 | 548.5 |
| 11/10/2017 | 549.5 | 550 | 546 | 546.5 |
| 11/13/2017 | 549.5 | 549.5 | 543.5 | 547 |
| 11/14/2017 | 547 | 552.5 | 547 | 551 |
| 11/15/2017 | 551.5 | 554 | 550 | 553 |
| 11/16/2017 | 554.5 | 559.5 | 554 | 559.5 |
| 11/17/2017 | 557 | 560.5 | 556.5 | 558 |
| 11/20/2017 | 553 | 562.39 | 551.5 | 557 |
| 11/21/2017 | 558.5 | 561.5 | 556 | 557.5 |
| 11/22/2017 | 555.5 | 561.5 | 555 | 558.5 |
| 11/23/2017 | 558.5 | 561.5 | 555.5 | 559 |
| 11/24/2017 | 559.5 | 561 | 557.25 | 558 |
| 11/27/2017 | 556.5 | 564 | 556.5 | 559.5 |
| 11/28/2017 | 559.5 | 562 | 557 | 560.5 |
| 11/29/2017 | 560 | 561 | 549.34 | 549.5 |
| 11/30/2017 | 547 | 551 | 545.5 | 548.5 |
| 12/01/2017 | 548 | 551.5 | 539.5 | 540.5 |
| 12/04/2017 | 542 | 546 | 538.5 | 539 |
| 12/05/2017 | 541 | 545.5 | 540.5 | 545 |
| 12/06/2017 | 545.5 | 549 | 543 | 544 |
| 12/07/2017 | 546 | 548.5 | 542.5 | 545.5 |
| 12/08/2017 | 543.5 | 562.5 | 543.5 | 561 |
| 12/11/2017 | 562 | 564.5 | 553.5 | 555.5 |
| 12/12/2017 | 558 | 562.17 | 554.5 | 562 |
| 12/13/2017 | 563.5 | 563.5 | 555.5 | 560.5 |
| 12/14/2017 | 562 | 571 | 561.5 | 568 |
| 12/15/2017 | 575.5 | 579.5 | 570.5 | 574.5 |
| 12/18/2017 | 573.5 | 581 | 573.5 | 576.5 |
| 12/19/2017 | 577.5 | 580.5 | 575.5 | 577.5 |
| 12/20/2017 | 576.5 | 578.5 | 575 | 576.5 |
| 12/21/2017 | 578 | 578.5 | 574.5 | 577.5 |
| 12/22/2017 | 577 | 578.5 | 574.5 | 577 |
| 12/27/2017 | 579.5 | 581 | 577 | 579 |
| 12/28/2017 | 579 | 583 | 579 | 581 |
| 12/29/2017 | 583 | 589 | 580 | 587 |