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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 625.5202
CLOSE 625.1494

Low

LOW 546.2

High

HIGH 682.4
DATEOPENHIGHLOWCLOSE
01/02/2018587587577579
01/03/2018577585.3576.6583.2
01/04/2018582.8584.4576.2579.4
01/05/2018580586.6577.88586.6
01/08/2018584.4589.6584.1587.6
01/09/2018587590.8584.8587.4
01/10/2018584.6586574.4575
01/11/2018576.2577.6570.6573
01/12/2018572.8575.8570.8574.6
01/15/2018575.8576.8570.4572.2
01/16/2018571579571576.6
01/17/2018578.4580.8577578.8
01/18/2018579.4581.2574.4576
01/19/2018577.6580574.6579.2
01/22/2018581581573.8574.8
01/23/2018575576.8569.6576.6
01/24/2018577.2578.34571.2571.2
01/25/2018570.2576567.6568.6
01/26/2018568.6581.4568.6578.2
01/29/2018579.6583.6576.6576.6
01/30/2018573.8577.6572.5574
01/31/2018578584.2575.8581.4
02/01/2018585.8589.6581.8584.6
02/02/2018581.6585.8580.6582
02/05/2018578.6578.6566.6566.6
02/06/2018549.8559.8546.2551.2
02/07/2018552566549563.8
02/08/2018559563.2554.6555.4
02/09/2018554556.2548.8551.8
02/12/2018555.8558553.6554.6
02/13/2018556.8558553.6553.6
02/14/2018557.6562.8550.8553.6
02/15/2018555.2558.4553.4555.2
02/16/2018570594.8570591.2
02/19/2018594.2595.67579.4579.8
02/20/2018582.8587.4580.6580.8
02/21/2018581.4583.2578.6582.6
02/22/2018578.6586.6574.4584.2
02/23/2018587.4589.4585.8587.4
02/26/2018589.2592.4582.8586
02/27/2018586.2589.2574.6575.2
02/28/2018572.8574.4562.6571.6
03/01/2018571.4575.6568.4571
03/02/2018568.8576.4566.8572.2
03/05/2018574.4585.2572.8582.8
03/06/2018585.6588.8580.8585.8
03/07/2018586.4596.8584.8592
03/08/2018590605.8588.2603.8
03/09/2018601.8605.4598.2599
03/12/2018600.6607.8598.2607.4
03/13/2018606.8610.2603.8604.8
03/14/2018602.8612.8602.6607.4
03/15/2018608.6612598.2609.4
03/16/2018610.2613.6607608.4
03/19/2018611.8622.8607.93618.8
03/20/2018621.4623.6614.4622.2
03/21/2018619.6620.91608610
03/22/2018597.4601.2592.4593.6
03/23/2018588.4595.75582.55589.4
03/26/2018591592.6581.4584.4
03/27/2018590.2595.6589.2593
03/28/2018588.2597.2585597
03/29/2018597.4605.8597.4601.2
04/03/2018597.8604592.2600.2
04/04/2018607607596.2604.4
04/05/2018624626.2612.8616.4
04/06/2018616.6617.6610.8614.4
04/09/2018619.4619.4613.8615.8
04/10/2018619619610612.8
04/11/2018610.2612.2606.4606.6
04/12/2018606.2608602607.4
04/13/2018605612.6604.78612.2
04/16/2018613.6618.6611613.4
04/17/2018615.6629.4614626
04/18/2018629.2633626631.2
04/19/2018630.2633624.6626.4
04/20/2018626.6629.22624.6628.2
04/23/2018629.4629.4625627.2
04/24/2018631.2635629634.2
04/25/2018632635.6626.36628.8
04/26/2018632639628.2639
04/27/2018640.8647.8638.6647
04/30/2018648.2654.2646.2646.2
05/01/2018642.6654.4641.8646
05/02/2018649.4649.4637.6638
05/03/2018636643.2636638.2
05/04/2018638.2644.6638.2640
05/08/2018642.8647638.8641.4
05/09/2018644.2646.8636646.2
05/10/2018648.8653.6647.6650.2
05/11/2018652.6656.8651.4655
05/14/2018653.8655.34649.2649.6
05/15/2018651654.6647.2650.2
05/16/2018651.4651.85647.6647.6
05/17/2018646.8648.4643.8645
05/18/2018645.8646.4641.2643.6
05/21/2018648.8648.8643645.2
05/22/2018644.6648.6644646.4
05/23/2018646.4647.8640.4642.4
05/24/2018645.6648.6642.4643.6
05/25/2018647.6653.4645.8650
05/29/2018652652647647.2
05/30/2018650.6651.8647.8649.4
05/31/2018650.6656.2649.8654.6
06/01/2018659659.7654.6657.4
06/04/2018658.6669.2657.4667
06/05/2018666.6670661.74666.2
06/06/2018665.8676664.6674
06/07/2018682.4682.4669671.8
06/08/2018670677.2667.2671.8
06/11/2018665.8677.8661.4671.4
06/12/2018671.4671.4666.4667.6
06/13/2018668674.4662.8669.2
06/14/2018664.8672.4663.4670
06/15/2018668.6672.8665.8667.6
06/18/2018668.4670662665.2
06/19/2018661.6672.4661.2661.4
06/20/2018664.6671.51664.6667.6
06/21/2018668670658.2660
06/22/2018658.4662.2653.4662.2
06/25/2018661.4663.6655.2660
06/26/2018661.2662.6656.2659.6
06/27/2018660.6665.6659.6664
06/28/2018659.4665.6659.4664.2
06/29/2018668669.79662.17669.4
07/02/2018664.8667660.8666.2
07/03/2018668.4672.4668672.4
07/04/2018670675.8669.8675.8
07/05/2018677.4677.4668.8671.4
07/06/2018672.8680.2672.8677.6
07/09/2018679.4680671.8673.4
07/10/2018676.6679.8673679
07/11/2018677.8677.8671.4672.6
07/12/2018673.2673.4670671.8
07/13/2018677.6678.8673.6674
07/16/2018675.8677.8669.2672.8
07/17/2018674.8676.4669.49675
07/18/2018676679.4675.4677
07/19/2018675676.4672.6675
07/20/2018671.8676.47669673.2
07/23/2018673673665665.6
07/24/2018666.4674.2665.4667.8
07/25/2018672.4672.8663.4663.8
07/26/2018655.8669.8655.8665
07/27/2018667.8668.2664665.8
07/30/2018664.4668.4660.8666.2
07/31/2018666.2667.6664.2665
08/01/2018665.8666.4655.4659
08/02/2018657.6659.8648652.6
08/03/2018657670654.8670
08/06/2018672.6674.6665.4669
08/07/2018672672667.8669.8
08/08/2018668674667.8672.4
08/09/2018674674667.69671.4
08/10/2018669.4676.6668.4674
08/13/2018669.4673.4665.2666.2
08/14/2018669669654.6657
08/15/2018660662650.4650.6
08/16/2018650.4657645.4655.4
08/17/2018655.4657.6651.2657.6
08/20/2018654662.4654659.8
08/21/2018656.6659.4654.6656.2
08/22/2018656662.29652.6654.6
08/23/2018657.4657.4653654.2
08/24/2018651.8657.4651.6653.2
08/28/2018659.6659.6655.8658.2
08/29/2018660.6666.6659.8663.2
08/30/2018663.4663.4656.8662
08/31/2018663.2666.2658.2658.2
09/03/2018661.8666656.6657.4
09/04/2018659.2659.2653.6656
09/05/2018653.2655648.4652
09/06/2018653656.4650650.8
09/07/2018650.2652.8649651.4
09/10/2018654.6654.6645.8649.6
09/11/2018649.8655.8649.2655
09/12/2018657.2659.8653.8657.6
09/13/2018655.6659.2653653
09/14/2018655.4655.4645.8647
09/17/2018646.8651644.2646
09/18/2018645648.4642.4646.6
09/19/2018643646.6635.4637
09/20/2018634.6641.1629.8641
09/21/2018641.8643638.6642.2
09/24/2018639.4645.4637.4639
09/25/2018636639633.8634.8
09/26/2018634.8641.3634.2639.6
09/27/2018637.8639.8636.4636.8
09/28/2018636.6640.6632.6637.8
10/01/2018639.6643.4634.2642
10/02/2018642.8642.8634.2637
10/03/2018638640.8635.4640.6
10/04/2018634636.4615.8615.8
10/05/2018614.8621.6606.4609.4
10/08/2018611622.5611618.4
10/09/2018619.6624.8614.6623
10/10/2018615622.39607.44608.6
10/11/2018601.8608.8600605.8
10/12/2018608.2612.4601.2603
10/15/2018599.6601.4589.4592.6
10/16/2018593.4611591.8609.8
10/17/2018613.8627.2610627
10/18/2018629.4636.6625.6631.6
10/19/2018631.2639630.8633.8
10/22/2018634637.6628.2632.2
10/23/2018627628612.2618.2
10/24/2018623.6631.6621.6628
10/25/2018629.8629.8617627.2
10/26/2018623.6625.6616.6620.2
10/29/2018619.6625.6616.8622.4
10/30/2018625.8625.8615.8616.6
10/31/2018620.4622.4612.8614.6
11/01/2018610.4618.4609.4617.8
11/02/2018620.8624.23615615.4
11/05/2018615617.8612.2615.2
11/06/2018613.4618.2610.6616
11/07/2018617623.4615.2622
11/08/2018621.2630.6621.2629.8
11/09/2018628.2638.6627.6632.2
11/12/2018636.8638626.4630.2
11/13/2018629.2634.4626.4632.4
11/14/2018632.4644.8629.2634.4
11/15/2018638.6640.6612615
11/16/2018615.4619602614
11/19/2018615.6621.4611.8612.4
11/20/2018610.2612.2601.2601.8
11/21/2018603.8605.4595.8605.4
11/22/2018607.6607.6597.69600
11/23/2018600608600608
11/26/2018611618.8609.6615.6
11/27/2018616.8622.4614.6618.6
11/28/2018618.8623.2615.8619.6
11/29/2018621.6622.4608.2615
11/30/2018618618.6602.2603.2
12/03/2018609.2622606.6607
12/04/2018607.2615605.2608.6
12/05/2018603611.4602609.6
12/06/2018607.2607.2595.4596
12/07/2018601.2614.4598.8606.6
12/10/2018606.6612.6604604.2
12/11/2018609.6609.6601.33603.4
12/12/2018606616.8604.8606.8
12/13/2018606.4609.8600.2603.4
12/14/2018601.4607594.4603.6
12/17/2018606608.2593.8595
12/18/2018593594.8589592
12/19/2018590.8594.8587594
12/20/2018590.2603.6588.8602.8
12/21/2018605609.4597.8603.4
12/24/2018599.6608.2599.6602
12/27/2018604604581.6585.2
12/28/2018586590.2581.6587.2
12/31/2018584.8589.8577.8588.6