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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 740.3968
CLOSE 741.0182

Low

LOW 577.6

High

HIGH 901.2
DATEOPENHIGHLOWCLOSE
01/02/2019584.2600.6577.6597.6
01/03/2019599.8601.8594599
01/04/2019602604.4595.4600.4
01/07/2019604.2604.34597.2603.6
01/08/2019604.6619.8603.71615.8
01/09/2019618618610.6616
01/10/2019613.8619611.8614
01/11/2019616.6621.52612.6616.4
01/14/2019616621.2612.8620.2
01/15/2019621.4625.2620.6622.4
01/16/2019625626.2621.2626
01/17/2019623627.6622.4623.6
01/18/2019625.2634.8623.6630.6
01/21/2019633.8635.4625.4627.6
01/22/2019627.4634.4625.2625.4
01/23/2019625.2635.6624.2634
01/24/2019635.6643633.8640
01/25/2019638.4646.4632.4642
01/28/2019640.2645639643
01/29/2019638.4654.2638.4650.2
01/30/2019650.4663.2646.4663.2
01/31/2019661.2663.4641.4647
02/01/2019647.4652.6645.2646
02/04/2019647.2651.2645647
02/05/2019643.8644.2635.8641.2
02/06/2019637.2644635.6643.2
02/07/2019643.6655641.2651.2
02/08/2019650.4656.8649.2649.6
02/11/2019652.2656650.2652.2
02/12/2019652.6659639.6642
02/13/2019642.2644.8638.6644.8
02/14/2019647650.4641.8648.2
02/15/2019647659.6639.2640
02/18/2019638.4659.2637.8654.2
02/19/2019652.2660.2647647
02/20/2019648.6650.6634.4636.6
02/21/2019639.2642635.2642
02/22/2019642650.2640650.2
02/25/2019649650645.6650
02/26/2019647654.4646.6654.2
02/27/2019654.2654.2645.4651.6
02/28/2019649.4664.4647.6661
03/01/2019664.6666.2654.4655
03/04/2019658.4658.4652653.8
03/05/2019656.6659.8653.4658.8
03/06/2019657.8661.8655655.6
03/07/2019655.6657650.2655
03/08/2019652.6661.4651.19658.6
03/11/2019663.2663.2655.2656.6
03/12/2019660665.8658.2660
03/13/2019662.6665658.8665
03/14/2019662.2672.2662.2669.4
03/15/2019670682.4669682.4
03/18/2019682.4685.6680.4684.4
03/19/2019682.2686.8681685.2
03/20/2019687.4690.8683.4683.6
03/21/2019674674.8666.2674.4
03/22/2019676677660.4661.2
03/25/2019660.6663.2655.4660.8
03/26/2019661.6664.6658.6662
03/27/2019663.4666.6659.8666
03/28/2019666.8669.8665668
03/29/2019669.4675.4666.4673.4
04/01/2019675.8679671.6674.2
04/02/2019677.2682.6676.4680.8
04/03/2019681.4691679.6686.8
04/04/2019686.4688.4681.4683.4
04/05/2019682.8684.8680.2680.2
04/08/2019679.6683.4676.8677.6
04/09/2019677.8679669.8670.2
04/10/2019671679.8669.39677.2
04/11/2019676685.8674683.4
04/12/2019686.2686.2675.2678.8
04/15/2019678679.6673.68675
04/16/2019675.6684.4674.2681.8
04/17/2019681.6682.75669.6671.8
04/18/2019674.8676.6667.6670
04/23/2019670672.4665.6670.8
04/24/2019672.8685.4671.73685.4
04/25/2019686.4687.4680.4684.6
04/26/2019688688679.4685.2
04/29/2019686.4688682.4682.4
04/30/2019680.6684.8676.8678.4
05/01/2019676.6678.6672673.4
05/02/2019669679668.85676.6
05/03/2019677681672.8681
05/07/2019681.8688.2676.2679.4
05/08/2019682.2682.2670.8677.8
05/09/2019677.8684.08673.4679.2
05/10/2019682.8688.2677.4686
05/13/2019688689683.2687.2
05/14/2019688.6697.8685.6697.8
05/15/2019698708697.2708
05/16/2019706.2713704.8711.2
05/17/2019714.6715.2711.2712.6
05/20/2019714.6718709.4712.6
05/21/2019713.6720.4711.8719
05/22/2019720.8721.6712.8712.8
05/23/2019711.4713.6694.2699.8
05/24/2019699.2704.8698.07703.4
05/28/2019704.8704.8691691
05/29/2019691.6694.8688692
05/30/2019690694.6686.4693.4
05/31/2019689.8697.6685.8697.6
06/03/2019696.8701690.8698.2
06/04/2019696.8701692.6693
06/05/2019695.4702.8691.2702.8
06/06/2019705.4707.2699.8703.4
06/07/2019705.8716699.8715.4
06/10/2019717.8717.8713.6716
06/11/2019718.8718.8712.4716.6
06/12/2019716.8721.2714.6717.8
06/13/2019720.4727.4720.4723.6
06/14/2019721.4723.45714.8719
06/17/2019721.4733.4716.8730.8
06/18/2019731.2745.83728737.4
06/19/2019737.4739.16725.4728.4
06/20/2019733.6738728733
06/21/2019734.6742.8734.6742.8
06/24/2019742.8744.2738.6740.8
06/25/2019736.2744.4735.6744.4
06/26/2019741.6741.6730.2733
06/27/2019730.4731.7715.6718.6
06/28/2019721731.2719.14730.2
07/01/2019736740.6732738.8
07/02/2019743.6747.8734.4743.6
07/03/2019748.2756.4744.2751.6
07/04/2019755.2760.2753758.6
07/05/2019760.8763.4749.4750
07/08/2019752752.8746.8751.8
07/09/2019752.4760.4752.2757.4
07/10/2019757.4757.4747.8750.4
07/11/2019753.2756.8745.4747
07/12/2019751751.4743.59750.2
07/15/2019752755746.4752.8
07/16/2019755.8756745.4749.6
07/17/2019751.6759.4749.6755.4
07/18/2019758.4758.4750.4755.4
07/19/2019754.4757.8747.2751.6
07/22/2019750.8753.2742.7753.2
07/23/2019753.4755.8743.2754.2
07/24/2019754779752776.8
07/25/2019784784770770
07/26/2019773.4773.4763768.4
07/29/2019767.2792.8766.2789
07/30/2019791.8792.2782782.2
07/31/2019780780.93763.6764.2
08/01/2019762766.6752.8760.6
08/02/2019759.2764.8748.2750
08/05/2019747.2747.2727.6734.2
08/06/2019735.6740728.2730
08/07/2019732.6742.4729.02742.4
08/08/2019746751741749.8
08/09/2019752.4763.6749.6763.6
08/12/2019766.2773.4755756.4
08/13/2019758.8758.8749.4751.4
08/14/2019755.4756.8746.2751
08/15/2019747749.8726728.2
08/16/2019735.4748.2726.2744.4
08/19/2019750.2757.4746.6757.4
08/20/2019760.4762.56752.2752.2
08/21/2019754.8763750.2761.8
08/22/2019759.8768.4756.2768
08/23/2019772782.2767.6772.8
08/27/2019771778768.6776.6
08/28/2019777.2778.2769.8772.2
08/29/2019772.6778.4771.8776
08/30/2019778785.2775.2785
09/02/2019787.4793783.8789
09/03/2019796.6796.6782.8789.8
09/04/2019796800.21789.89793
09/05/2019799.2799.2784786.4
09/06/2019789.6792.4782789.8
09/09/2019793.8794.8778780
09/10/2019779781.8769.4770
09/11/2019775779.05767.4777.8
09/12/2019781.6787776.09779.6
09/13/2019778.8780767775.8
09/16/2019766773.94764.2764.2
09/17/2019767.2778.6759.8778.6
09/18/2019778.4783.8775.4779.4
09/19/2019778.4788.4778.4783.2
09/20/2019784792.8780784.8
09/23/2019770.8793.8770.8790.6
09/24/2019792.6794.2786.2794.2
09/25/2019790791.4781.6789.2
09/26/2019793.4810.8787.4806.6
09/27/2019807.4809.8799.2806.4
09/30/2019805814802.8810.8
10/01/2019809.4814801.2803.6
10/02/2019800.4804780.6785.2
10/03/2019785796.6781.85795.6
10/04/2019795.4808.4791807
10/07/2019804.6810794.2801.4
10/08/2019802807788.4788.4
10/09/2019790.4797.6790.2796.6
10/10/2019796.6800.4786796
10/11/2019793823.6792.6822.2
10/14/2019814816.4807.4809
10/15/2019815822.4811.2822.4
10/16/2019824.8824.8806.4809.6
10/17/2019810.2832804.6822.4
10/18/2019824.8836.6822.2835
10/21/2019835836.4823.2828.4
10/22/2019827.4842.2827830.4
10/23/2019827.6829.6821.6826.4
10/24/2019818831818825
10/25/2019826829.42821822.4
10/28/2019824.6839821.2836.8
10/29/2019840.6844.4833.8841.2
10/30/2019840850.8836.6850.8
10/31/2019852.6862.88844.2844.2
11/01/2019846.6851838.8840
11/04/2019840.8855.4838.28843.4
11/05/2019842.8843.2836.4839
11/06/2019838.2841.8827841.8
11/07/2019842.6849.2838841
11/08/2019841.6842.2835.2836
11/11/2019832839.8830.4839.2
11/12/2019835.2855835.2844.4
11/13/2019841.4846.17836.6844
11/14/2019843848.6841.4845.2
11/15/2019848.8856.2841.6856
11/18/2019857.6871.67855.8869
11/19/2019864870.8860.8868
11/20/2019865.2868.2859.6864
11/21/2019863.6868.6860.2864
11/22/2019864.4875.4862.4868.4
11/25/2019869.2876.6865.2874.2
11/26/2019875.8887.8869.99885.6
11/27/2019890.8890.8880.2888
11/28/2019883.4895.7883.4893.2
11/29/2019888.4900.6888.4894
12/02/2019887.8892859.2863
12/03/2019862871.4860.2866
12/04/2019855.2862.4851.6860.4
12/05/2019860.6869859.6863
12/06/2019867.2878.6864.2878.2
12/09/2019882882869.2878.4
12/10/2019869876.4861867.8
12/11/2019864869.8844.8850
12/12/2019854.6854.8841.6841.6
12/13/2019856875.2855868
12/16/2019876.4886.6866880.8
12/17/2019884.2885871.8873.6
12/18/2019878.4879.4866.6879.2
12/19/2019887.6887.6877882.8
12/20/2019887.6887.6875875
12/23/2019880.2889.8871.6887.6
12/24/2019889.8891.6885.8890.6
12/27/2019893900.2879.6899.6
12/30/2019901.2901.2893.8896.6
12/31/2019895.4899.4891.2897.2