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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 890.5984
CLOSE 890.1339

Low

LOW 641.8

High

HIGH 996.6
DATEOPENHIGHLOWCLOSE
01/02/2020897.8903.9896.2900
01/03/2020891896887.6896
01/06/2020887.6893.4878.8891
01/07/2020890.8891.6880.4883.4
01/08/2020876.4880.6871.4878.2
01/09/2020881.4884.6867.2872
01/10/2020877878.2870.2870.2
01/13/2020875.4880.4872873.6
01/14/2020869.4878.2869.4872.2
01/15/2020876.2879.6868.8879.2
01/16/2020882.8886.6877886.6
01/17/2020891.2903.8889.6903.8
01/20/2020903904.8892.4894.6
01/21/2020895.6895.6881893.8
01/22/2020889.8906889.8904.8
01/23/2020905906.2891.2893
01/24/2020899.8917.2897.8915.8
01/27/2020908.2910.6894.8896
01/28/2020894.8904.6891.2901
01/29/2020905911.8900.2908.6
01/30/2020905.8915.88904.8910.6
01/31/2020910.6914.2902.2910.6
02/03/2020916924.6912.8912.8
02/04/2020917.8926903.6903.6
02/05/2020902904.8898.6903
02/06/2020908.2912.2901.4908
02/07/2020907916.2906.08907
02/10/2020903.2916.8902.6913.8
02/11/2020915919.2906.4917.6
02/12/2020916.8925.4914920.6
02/13/2020920.6928.6914.43921.4
02/14/2020924.8945.16911935
02/17/2020939939904.6906.6
02/18/2020901.2926901.2924
02/19/2020927.4931.4918.2923.2
02/20/2020922.6926.8915.2920
02/21/2020916.8925.8915.2921.4
02/24/2020910.8916.4893.4896.6
02/25/2020895.4913887.2889.8
02/26/2020883.8887.4863.8882
02/27/2020876.2878.4852.2857
02/28/2020835.2857810.4821.2
03/02/2020831.6850.35816.4832.6
03/03/2020844.6874.2842.2861.6
03/04/2020864.6881.2855.8879
03/05/2020886.8891.4868.94877.8
03/06/2020862.4864.13836.2849.6
03/09/2020821.2839.8798.6810.2
03/10/2020815.2853.2803.6808.2
03/11/2020825845.8810.2810.2
03/12/2020782.4792.8725.16734
03/13/2020760.8778.8738.2748
03/16/2020708.6718.8664.4695.4
03/17/2020708.2713.8679.8694.8
03/18/2020673.2715.2641.8715.2
03/19/2020712.4712.6655.6659.4
03/20/2020691.2710661.2697.8
03/23/2020663698658.08686.2
03/24/2020708.6771.4694.6770.6
03/25/2020789.4822.2746786.8
03/26/2020769793.6743.6790
03/27/2020774.8774.8737.6757.8
03/30/2020767.2769.6729749.8
03/31/2020756.8772.7732.2764
04/01/2020749.8759.6733.4740
04/02/2020772.2795735.4747.8
04/03/2020749.8757.8730.8745.4
04/06/2020761.8783.8755.2766
04/07/2020790.6816775.6781
04/08/2020779.2795.4769.8783.2
04/09/2020795.4827.8789.6826.4
04/14/2020833.2833.6803.2820
04/15/2020813.2816.6803.6808.2
04/16/2020807816.6791.8792.2
04/17/2020812.8824.4807.6821.8
04/20/2020822823806815
04/21/2020806827.5801.6805
04/22/2020814.8834.8812822
04/23/2020821.8831.2813.39824.4
04/24/2020819.2826.8810.4823.4
04/27/2020833.4840.6821.2821.2
04/28/2020826.4841.6801.8818
04/29/2020818.2844.8816.8833.2
04/30/2020837.2842.4823.65829.6
05/01/2020814.6819.6809810.6
05/04/2020806.8814.4793.8799.8
05/05/2020815.4816.4795.6803
05/06/2020795.2803.6785.8794
05/07/2020797825.4794822.4
05/11/2020830.8842.2816.4837.8
05/12/2020836.2840815.2815.2
05/13/2020810.6816.8803810.4
05/14/2020796.4801.8770.2789.4
05/15/2020796805.4790.2796
05/18/2020804.6815803.8812
05/19/2020819820.6806.8808.8
05/20/2020808.2820.2803.4819.6
05/21/2020822.4824.4807.2822.4
05/22/2020815.6834.8810830.4
05/26/2020852.6853.6822.6834.2
05/27/2020837.4841.2828841.2
05/28/2020850855.6839.2848
05/29/2020856856836.6839.6
06/01/2020842844.6825842.2
06/02/2020845.2869.2842863.8
06/03/2020870875.2856872.8
06/04/2020873.8885.39869.6885.2
06/05/2020885.4897880.8892.8
06/08/2020885.4889.4877.8885
06/09/2020888892.6857.2858.8
06/10/2020841.6859.8820854.6
06/11/2020849878.4842.2853.2
06/12/2020850.6882.2848871.6
06/15/2020862887847.6880
06/16/2020895.2895.2874.8881
06/17/2020885909.2877.24885
06/18/2020878.4888.8871.6882.2
06/19/2020884.6890.4875.8880.4
06/22/2020880.4894.2875893.2
06/23/2020899.6902.8890.12895.2
06/24/2020895899882882
06/25/2020879.8898.2874.4880.8
06/26/2020888.8898.6884.6895.2
06/29/2020899.8902.8888.4892.6
06/30/2020894.2904.6890.6895
07/01/2020903911.6896.6911.6
07/02/2020919.2924.6912.4922.2
07/03/2020928.6928.6911.6913.4
07/06/2020922.2929.52915.01923.6
07/07/2020921.8924.4911915
07/08/2020909.2914.19905.2909
07/09/2020914.6925.85909.2912
07/10/2020912936.6910.4936.6
07/13/2020941.4943.6933.6941.6
07/14/2020934.8945.4929.8936
07/15/2020938.4946.4932.4938.8
07/16/2020927.4936909919.6
07/17/2020924929.8915.6921.2
07/20/2020922.2936.2917.8931
07/21/2020938941.36928.2932.6
07/22/2020931941.8929.9941.8
07/23/2020943.2951.8937942
07/24/2020925.4934.64923.2925
07/27/2020930932.55920.4924
07/28/2020928.4936.8924.4935.8
07/29/2020937.6956936952.4
07/30/2020960.2960.2942.2951.6
07/31/2020958.2971.4954.4969.2
08/03/2020968.6978.6951.8975.6
08/04/2020976.6982950.8963.2
08/05/2020980.8996.6969.61987.6
08/06/2020977.8995.6954.8977.2
08/07/2020974.2985.2970.6984
08/10/2020984.8990969.8973.8
08/11/2020972.8979.4949.8955
08/12/2020951.8971.4949.8971.4
08/13/2020962.2973.2953.8963.2
08/14/2020964.4968.2951.2963.2
08/17/2020964.4974.4956.8972.8
08/18/2020964.8974951951.2
08/19/2020941.8955935.8944.6
08/20/2020941.6962.8940961.6
08/21/2020959.4968955.68967.8
08/24/2020977.2984962.8964
08/25/2020972974.05948.2953.2
08/26/2020949.4969.2946967
08/27/2020965.6969.4953953
08/28/2020956.2961.8948.6952.8
09/01/2020957.8964.6938.8942
09/02/2020951.6959.6947952
09/03/2020960.8970944.4944.4
09/04/2020939939909.68917.6
09/07/2020921.4936.8920.07926.2
09/08/2020929.2938.2920.6937.8
09/09/2020934.6954.4931.8944.8
09/10/2020945.2949.6935940.2
09/11/2020943946935.4935.4
09/14/2020936.4942.5930940
09/15/2020936.4941.6928938.6
09/16/2020941.2950.4937.8943.2
09/17/2020948.2972944.4964.8
09/18/2020965.6968.6952.2965
09/21/2020958.4959.8935945.2
09/22/2020949.6953.6940.2949.8
09/23/2020955955.8944944
09/24/2020938.4953.6931.2937
09/25/2020940950929.4942.4
09/28/2020948.4961.6947.4954.2
09/29/2020951952.8929.4931.2
09/30/2020929.6937.4921.8932.4
10/01/2020934.2960934.2954.6
10/02/2020947.8961.2941.2956
10/05/2020962.4964953.6957.6
10/06/2020962.8962.8948.2959.8
10/07/2020957.4964.4944.2944.2
10/08/2020946.8951.4936.4940
10/09/2020935.4947.2935.4944.2
10/12/2020936.4948.8935.7948
10/13/2020946.6951.2936.6944
10/14/2020945.6946.8938.2938.2
10/15/2020935935922930.2
10/16/2020938.8944.4922.4922.4
10/19/2020925.4931914.2914.2
10/20/2020927.4940.4920.4937.8
10/21/2020940940.2918.97929.2
10/22/2020924.6939.46919.4935.2
10/23/2020930.4943.2930.4936
10/26/2020925936.4919922.6
10/27/2020916.2922.8914.6917.2
10/28/2020910913.2883.6892.8
10/29/2020891.4907889889.6
10/30/2020892.6904.6884.8902
11/02/2020903.8912.4897.8906.6
11/03/2020909.8924.6906.8920.2
11/04/2020914.4939.2909.4939.2
11/05/2020952.2962.6940.4952
11/06/2020952956.6943.2951.6
11/09/2020955.2989.4905905
11/10/2020907.6908.4864.4871.2
11/11/2020875.4931.6869.8930
11/12/2020925.6950924.6929.8
11/13/2020924.6930.6915.8924.4
11/16/2020932932896.8896.8
11/17/2020905.4917.2893.65897.2
11/18/2020895.8904.6891904.6
11/19/2020896.4914896.4908.6
11/20/2020910.6912.6903909.8
11/23/2020910.8919.2897897
11/24/2020898909.2890907.2
11/25/2020906.4926.4904.8918.8
11/26/2020923923905.8908
11/27/2020910910893.8901.4
11/30/2020900923.2898.4912
12/01/2020910923904.8914.2
12/02/2020914.6925907.06908.2
12/03/2020905920902.8920
12/04/2020917.4920.4904.6904.6
12/07/2020902.6907.6889898.6
12/08/2020898.8906.2895.6903
12/09/2020902.4920.2895.4904.4
12/10/2020904.4917901.92904.4
12/11/2020900906.2892904.6
12/14/2020916.8916.8899.8908.8
12/15/2020911911.14897.8908
12/16/2020912.8945.4911940
12/17/2020944952.4941.6944.2
12/18/2020942950920923
12/21/2020910.4921.2897.4915.4
12/22/2020918.2925.6910.8924
12/23/2020923.8942.2918.6936
12/24/2020937.2949.8931.2949.8
12/29/2020955.2979.74948.6957.8
12/30/2020965.4977.8953.6954
12/31/2020946.8952.4937.2947.6