SEGRO (SGRO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SEGRO

Date Open High Low Close* Volume
26/11/2014 369.32p 372.38p 368.17p 371.42p 1054627
25/11/2014 367.50p 371.42p 366.35p 371.04p 2206918
24/11/2014 368.17p 368.17p 366.16p 367.41p 1475235
21/11/2014 367.50p 369.03p 364.92p 366.83p 2521358
20/11/2014 368.84p 370.18p 365.30p 366.93p 900831
19/11/2014 370.66p 370.66p 367.41p 368.36p 722974
18/11/2014 371.80p 372.66p 367.41p 369.03p 1979578
17/11/2014 366.45p 370.18p 364.44p 369.80p 1276834
14/11/2014 369.03p 369.32p 366.74p 368.36p 1562831
13/11/2014 367.41p 370.23p 364.35p 367.41p 1532656
12/11/2014 370.75p 370.75p 364.35p 366.83p 902618
11/11/2014 366.83p 371.80p 366.16p 369.03p 1071288
10/11/2014 364.82p 366.55p 361.19p 366.35p 1086339
07/11/2014 367.88p 368.65p 362.15p 363.29p 2301173
06/11/2014 363.68p 366.93p 361.29p 365.30p 1351435
05/11/2014 363.77p 367.50p 363.77p 365.88p 779454
04/11/2014 362.24p 366.93p 360.62p 364.35p 1062535
03/11/2014 363.29p 363.70p 359.47p 361.48p 977697
31/10/2014 363.29p 367.50p 361.73p 363.49p 1675902
30/10/2014 358.23p 359.28p 352.49p 359.28p 1211446
29/10/2014 355.93p 359.38p 354.31p 356.60p 1072450
28/10/2014 353.93p 354.69p 349.67p 354.21p 884310
27/10/2014 355.74p 355.74p 348.67p 351.34p 1847395
24/10/2014 349.81p 352.20p 348.05p 351.15p 959858
23/10/2014 349.72p 352.59p 342.45p 349.34p 1325416
22/10/2014 341.11p 347.62p 341.11p 343.41p 1285311
21/10/2014 333.75p 341.69p 332.51p 341.69p 1420748
20/10/2014 326.97p 333.75p 325.63p 333.47p 934093
17/10/2014 329.93p 334.90p 325.15p 326.68p 1649438
16/10/2014 325.05p 329.16p 316.35p 328.30p 1503746
15/10/2014 332.80p 337.58p 323.71p 324.48p 1122480
14/10/2014 328.88p 334.23p 328.08p 332.99p 1227356
13/10/2014 331.36p 331.75p 328.21p 331.46p 1158202
10/10/2014 331.17p 337.20p 325.15p 334.42p 1468739
09/10/2014 340.25p 340.25p 334.23p 334.61p 1474505
08/10/2014 336.62p 337.96p 333.47p 336.81p 1731968
07/10/2014 341.78p 342.45p 336.72p 337.20p 2309616
06/10/2014 345.23p 346.85p 341.21p 342.26p 963706
03/10/2014 342.45p 345.90p 339.11p 343.50p 787766
02/10/2014 343.89p 343.89p 338.82p 338.82p 699867
01/10/2014 345.70p 347.33p 341.50p 342.55p 1467131
30/09/2014 350.58p 353.88p 344.75p 347.14p 2124486
29/09/2014 350.58p 350.96p 346.66p 350.20p 1084888
26/09/2014 342.36p 351.34p 337.77p 349.34p 1210511
25/09/2014 345.13p 348.76p 339.30p 340.83p 1068668
24/09/2014 348.38p 348.38p 344.08p 346.76p 911343
23/09/2014 357.18p 357.85p 347.52p 347.52p 1106107
22/09/2014 354.21p 357.75p 353.64p 357.75p 1258918
19/09/2014 356.60p 362.91p 353.07p 354.98p 3498513
18/09/2014 345.03p 353.83p 344.46p 353.35p 1356033
17/09/2014 339.59p 347.14p 339.59p 345.90p 1139234
16/09/2014 345.99p 345.99p 337.48p 339.68p 1574287
15/09/2014 344.17p 346.76p 341.02p 344.46p 715437
12/09/2014 343.70p 348.48p 343.70p 346.09p 811230
11/09/2014 346.85p 348.19p 343.70p 344.08p 819858
10/09/2014 346.95p 348.38p 343.79p 344.46p 1149589
09/09/2014 346.85p 348.00p 343.50p 346.09p 1281592
08/09/2014 351.82p 352.49p 346.95p 347.81p 1059850
05/09/2014 356.79p 356.79p 349.91p 351.54p 1163966
04/09/2014 354.98p 357.27p 353.93p 356.41p 745636
03/09/2014 356.32p 357.80p 354.69p 354.69p 1514922
02/09/2014 354.21p 356.32p 351.25p 354.50p 2146059
01/09/2014 352.11p 355.55p 351.92p 354.40p 792236
29/08/2014 351.73p 355.26p 349.43p 353.83p 1974635
28/08/2014 352.49p 352.49p 348.09p 349.05p 1492263
27/08/2014 354.79p 356.79p 353.87p 355.93p 863872
26/08/2014 359.76p 361.77p 357.75p 359.28p 995653
22/08/2014 354.79p 360.33p 354.79p 357.56p 1460536
21/08/2014 355.65p 357.56p 353.63p 356.03p 3524720
20/08/2014 358.23p 361.38p 355.65p 355.74p 1145834
19/08/2014 360.43p 362.15p 353.73p 359.66p 1217243
18/08/2014 360.62p 361.62p 356.79p 358.80p 846849
15/08/2014 356.12p 360.43p 355.65p 357.85p 2026148
14/08/2014 351.25p 355.46p 349.43p 354.69p 2332660
13/08/2014 347.52p 352.20p 345.61p 351.44p 1376292
12/08/2014 345.80p 347.14p 342.91p 345.70p 1553605
11/08/2014 343.98p 347.04p 341.56p 344.37p 1363527
08/08/2014 340.35p 341.78p 336.62p 340.92p 1452882
07/08/2014 337.86p 343.31p 337.86p 340.92p 1403363
06/08/2014 339.01p 340.16p 334.90p 338.44p 1691711
05/08/2014 340.92p 343.79p 339.30p 340.16p 977122
04/08/2014 340.06p 341.69p 336.24p 340.16p 1210452
01/08/2014 342.36p 342.64p 333.28p 339.20p 1771574
31/07/2014 340.64p 342.17p 337.48p 342.17p 2032376
30/07/2014 339.39p 344.94p 336.33p 340.25p 1171706
29/07/2014 343.89p 348.09p 342.74p 343.98p 1246154
28/07/2014 346.66p 347.23p 343.60p 344.84p 945712
25/07/2014 347.04p 348.79p 343.98p 346.66p 1474243
24/07/2014 349.15p 349.62p 346.76p 348.86p 1359484
23/07/2014 344.75p 349.43p 343.70p 348.57p 2085190
22/07/2014 341.40p 345.90p 339.77p 343.70p 1961020
21/07/2014 339.68p 340.45p 337.48p 339.01p 826026
18/07/2014 337.48p 340.64p 334.90p 340.45p 2312767
17/07/2014 337.29p 339.59p 337.00p 338.06p 2067677
16/07/2014 333.47p 338.25p 333.36p 337.48p 1336288
15/07/2014 334.23p 335.47p 330.60p 331.75p 982444
14/07/2014 333.28p 335.47p 331.75p 334.80p 1042209
11/07/2014 331.84p 335.00p 331.08p 331.75p 1402070
10/07/2014 331.84p 332.70p 328.30p 332.32p 1348200
09/07/2014 332.80p 332.80p 328.50p 330.98p 1395913
08/07/2014 337.20p 337.20p 331.08p 331.17p 1134243
07/07/2014 340.16p 340.25p 336.14p 336.14p 1366759
04/07/2014 341.88p 342.45p 338.34p 338.44p 843247
03/07/2014 338.92p 343.22p 337.96p 341.21p 1698443
02/07/2014 334.61p 339.20p 332.70p 338.34p 2106214
01/07/2014 330.98p 334.61p 327.44p 332.70p 1923245
30/06/2014 329.45p 330.79p 327.63p 330.02p 1843806
27/06/2014 327.35p 328.21p 325.24p 327.63p 3303598
26/06/2014 325.05p 327.44p 325.05p 326.68p 1790298
25/06/2014 326.39p 328.02p 322.85p 325.34p 1229640
24/06/2014 328.50p 328.73p 325.19p 327.35p 1893285
23/06/2014 328.88p 330.35p 326.58p 327.73p 1010248
20/06/2014 329.55p 332.03p 328.21p 328.88p 2892694
19/06/2014 333.08p 335.38p 329.74p 329.74p 1823976
18/06/2014 336.14p 337.58p 331.46p 331.46p 1355401
17/06/2014 342.07p 342.07p 333.28p 334.90p 1799143
16/06/2014 344.27p 345.21p 339.49p 339.78p 2076175
13/06/2014 354.79p 354.79p 338.06p 344.27p 2165223
12/06/2014 353.73p 356.79p 352.20p 354.31p 828329
11/06/2014 358.42p 358.42p 349.91p 353.64p 1268376
10/06/2014 358.71p 359.38p 355.46p 357.56p 1315922
09/06/2014 362.34p 362.34p 358.71p 359.38p 1152507
06/06/2014 355.46p 362.15p 353.07p 362.15p 1931518
05/06/2014 355.36p 355.74p 350.01p 353.73p 1384721
04/06/2014 354.12p 355.36p 350.48p 354.31p 1131532
03/06/2014 356.51p 356.60p 351.63p 355.36p 1559760
02/06/2014 353.45p 356.60p 353.35p 356.60p 1986656
30/05/2014 345.32p 353.26p 345.32p 353.26p 3176486
29/05/2014 347.71p 349.62p 344.46p 346.95p 784182
28/05/2014 348.38p 351.81p 346.09p 349.15p 1392475
27/05/2014 344.46p 348.67p 342.26p 348.29p 1466885
23/05/2014 341.31p 342.74p 339.68p 342.74p 883557
22/05/2014 337.29p 342.84p 335.86p 340.06p 1097840
21/05/2014 339.01p 341.34p 337.20p 337.67p 984552
20/05/2014 342.26p 344.46p 337.00p 338.34p 2965100
19/05/2014 341.21p 343.70p 339.39p 340.16p 898149
16/05/2014 342.93p 344.84p 333.75p 340.92p 2420072
15/05/2014 350.01p 352.20p 342.36p 344.08p 2191764
14/05/2014 348.00p 351.15p 348.00p 348.95p 1554735
13/05/2014 346.56p 350.65p 346.09p 348.19p 1425703
12/05/2014 348.00p 350.83p 346.28p 346.56p 2110881
09/05/2014 344.84p 347.81p 344.27p 347.71p 3405574
08/05/2014 339.39p 345.13p 338.53p 344.27p 2285889
07/05/2014 332.80p 339.39p 330.36p 339.39p 1685093
06/05/2014 331.75p 333.94p 329.55p 333.28p 1219770
02/05/2014 334.23p 337.35p 330.12p 331.55p 1381628
01/05/2014 334.90p 338.15p 331.75p 331.75p 489816
30/04/2014 336.33p 338.63p 332.61p 334.52p 1826746
29/04/2014 333.94p 340.25p 333.94p 337.86p 1194449
28/04/2014 335.47p 337.20p 332.89p 337.00p 1071746
25/04/2014 332.70p 335.49p 331.32p 332.89p 1230195
24/04/2014 336.43p 337.00p 332.51p 334.80p 1286599
23/04/2014 330.22p 335.00p 329.83p 334.42p 1694372
22/04/2014 325.34p 330.41p 324.00p 329.83p 1501434
17/04/2014 321.23p 323.43p 319.80p 323.43p 914517
16/04/2014 320.37p 321.52p 317.60p 319.80p 1424722
15/04/2014 316.07p 320.18p 313.73p 316.07p 1408450
14/04/2014 318.07p 318.93p 311.00p 314.92p 1011497
11/04/2014 321.13p 322.66p 318.07p 318.07p 1301478
10/04/2014 325.05p 328.21p 322.38p 322.66p 2095528
09/04/2014 324.00p 325.91p 323.14p 324.96p 2079941
08/04/2014 324.29p 326.20p 321.99p 324.58p 1500083
07/04/2014 325.34p 326.77p 322.85p 324.86p 1380974
04/04/2014 324.77p 326.77p 321.86p 326.77p 1464262
03/04/2014 322.57p 324.67p 321.90p 323.81p 1158230
02/04/2014 317.69p 327.73p 317.66p 323.81p 1411537
01/04/2014 317.98p 320.18p 315.40p 318.07p 1231710
31/03/2014 316.93p 319.99p 316.16p 317.41p 1770521
28/03/2014 315.11p 317.69p 311.97p 316.35p 1413062
27/03/2014 317.69p 319.66p 312.91p 313.58p 1433755
26/03/2014 317.31p 325.15p 315.59p 317.21p 1822990
25/03/2014 319.80p 325.39p 318.93p 325.15p 2549992
24/03/2014 314.06p 319.99p 314.06p 318.65p 2217800
21/03/2014 322.66p 322.79p 317.60p 317.60p 3927825
20/03/2014 328.40p 330.79p 320.75p 320.85p 1371199
19/03/2014 330.60p 331.75p 329.45p 330.79p 1167662
18/03/2014 328.11p 334.04p 326.68p 330.98p 1049080
17/03/2014 322.38p 332.70p 321.13p 328.50p 1563491
14/03/2014 322.57p 324.86p 319.03p 321.13p 1275407
13/03/2014 329.07p 329.45p 324.29p 324.86p 1362518
12/03/2014 332.32p 332.84p 327.83p 327.83p 2030030
11/03/2014 337.39p 337.39p 331.94p 332.22p 1477653
10/03/2014 337.67p 339.97p 334.42p 336.05p 1432272
07/03/2014 340.16p 341.31p 337.29p 337.39p 1124738
06/03/2014 343.22p 344.56p 340.25p 340.83p 1463258
05/03/2014 341.88p 343.98p 337.48p 340.25p 1086032
04/03/2014 341.40p 342.64p 336.33p 341.21p 1677340
03/03/2014 335.95p 341.21p 334.04p 336.33p 1170031
28/02/2014 340.73p 343.12p 338.82p 341.21p 2268062
27/02/2014 338.53p 341.33p 338.53p 341.21p 2718146
26/02/2014 341.59p 342.36p 335.86p 338.92p 1811435
25/02/2014 337.96p 342.26p 337.67p 342.07p 2045777
24/02/2014 338.72p 339.87p 337.39p 338.82p 1933457
21/02/2014 340.64p 341.21p 337.48p 339.87p 2748900
20/02/2014 335.76p 338.92p 334.59p 338.72p 2351280
19/02/2014 338.06p 340.25p 334.99p 339.20p 2571585
18/02/2014 345.03p 345.03p 337.39p 339.20p 3538935
17/02/2014 339.20p 345.80p 337.58p 345.03p 835842
14/02/2014 339.30p 343.89p 338.58p 339.59p 1274279
13/02/2014 336.24p 339.87p 335.76p 339.68p 1666557

*Close Price adjusted for both dividends and splits