SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/05/2013 253.25p 254.69p 250.67p 251.82p 507272
30/04/2013 253.16p 255.17p 252.87p 254.69p 2261105
29/04/2013 254.31p 255.43p 252.68p 253.25p 1217650
26/04/2013 254.31p 255.26p 252.59p 253.45p 2814146
25/04/2013 253.35p 254.88p 252.59p 254.31p 1249362
24/04/2013 249.14p 253.83p 247.48p 253.25p 1870425
23/04/2013 245.22p 249.24p 242.16p 248.67p 1453235
22/04/2013 243.79p 245.22p 243.23p 244.65p 1752433
19/04/2013 242.36p 243.31p 241.30p 242.74p 911441
18/04/2013 241.78p 243.69p 240.06p 241.40p 1745383
17/04/2013 247.04p 247.04p 240.92p 241.69p 2032758
16/04/2013 245.13p 245.80p 242.83p 244.75p 3243496
15/04/2013 250.86p 251.73p 243.98p 245.80p 2267709
12/04/2013 248.47p 251.73p 245.70p 250.77p 1202665
11/04/2013 245.32p 247.61p 243.98p 247.61p 1425868
10/04/2013 239.49p 246.56p 239.49p 245.22p 1693844
09/04/2013 242.55p 242.68p 239.55p 240.25p 1084419
08/04/2013 239.97p 241.21p 238.82p 241.21p 1769718
05/04/2013 242.83p 242.83p 234.33p 239.49p 1571696
04/04/2013 247.04p 247.23p 242.07p 242.83p 1570094
03/04/2013 244.55p 246.66p 242.05p 245.80p 1798579
02/04/2013 241.88p 245.13p 241.59p 243.22p 1586663
28/03/2013 238.05p 244.94p 237.96p 243.12p 2194846
27/03/2013 240.92p 244.84p 237.19p 238.05p 2155668
26/03/2013 239.68p 243.31p 239.30p 239.49p 1739740
25/03/2013 242.83p 252.26p 238.15p 239.01p 1408557
22/03/2013 241.69p 244.75p 240.64p 241.21p 1243706
21/03/2013 240.35p 243.69p 237.29p 242.16p 2212504
20/03/2013 244.65p 252.87p 239.58p 240.64p 2265708
19/03/2013 256.51p 258.51p 252.39p 252.87p 1538788
18/03/2013 255.45p 258.90p 252.87p 255.55p 3301062
15/03/2013 258.61p 259.76p 255.84p 259.09p 3045888
14/03/2013 257.27p 259.76p 256.12p 258.23p 1812295
13/03/2013 252.39p 256.58p 252.39p 256.51p 1766563
12/03/2013 254.88p 256.31p 252.68p 252.78p 1307290
11/03/2013 256.41p 256.86p 254.21p 254.40p 1359050
08/03/2013 256.22p 259.33p 255.55p 256.70p 1795308
07/03/2013 253.35p 259.37p 251.34p 255.36p 3017204
06/03/2013 245.70p 247.61p 244.75p 246.94p 1754646
05/03/2013 245.22p 246.56p 244.65p 245.22p 1082549
04/03/2013 243.60p 244.84p 242.74p 243.89p 3064239
01/03/2013 243.98p 245.99p 241.50p 243.98p 1848504
28/02/2013 242.07p 245.51p 240.83p 244.65p 2231582
27/02/2013 242.16p 242.16p 237.15p 240.83p 2471563
26/02/2013 240.83p 244.36p 240.25p 241.59p 969752
25/02/2013 245.70p 248.28p 242.36p 244.36p 1700267
22/02/2013 246.94p 248.00p 245.22p 245.22p 1403832
21/02/2013 245.89p 247.23p 238.77p 244.55p 866651
20/02/2013 245.80p 248.61p 245.51p 246.66p 966704
19/02/2013 244.17p 246.37p 242.69p 245.51p 975375
18/02/2013 242.83p 244.65p 241.44p 243.79p 1316996
15/02/2013 240.83p 244.46p 239.68p 242.83p 1540864
14/02/2013 240.06p 241.02p 238.82p 240.44p 956551
13/02/2013 239.97p 241.30p 239.01p 239.97p 2626128
12/02/2013 239.39p 239.89p 238.15p 239.87p 2718392
11/02/2013 237.86p 239.97p 237.09p 239.39p 803774
08/02/2013 237.67p 239.20p 236.62p 238.72p 626108
07/02/2013 238.15p 239.58p 235.19p 237.77p 2384805
06/02/2013 237.86p 240.25p 237.58p 238.05p 1383999
05/02/2013 236.62p 238.72p 236.62p 237.58p 925198
04/02/2013 237.77p 238.53p 237.00p 237.19p 1414498
01/02/2013 237.67p 239.01p 237.10p 237.77p 906958
31/01/2013 238.05p 239.01p 235.57p 237.29p 1481904
30/01/2013 238.53p 239.01p 237.19p 238.53p 1283792
29/01/2013 236.91p 237.77p 236.43p 237.58p 1007444
28/01/2013 237.96p 238.24p 236.05p 237.10p 883623
25/01/2013 236.52p 238.53p 236.14p 237.58p 1162392
24/01/2013 236.33p 237.38p 235.38p 236.33p 1345092
23/01/2013 235.19p 236.81p 234.77p 235.85p 1583554
22/01/2013 234.52p 236.43p 233.85p 235.38p 730942
21/01/2013 234.71p 235.95p 232.99p 235.19p 690097
18/01/2013 234.23p 234.61p 232.51p 234.04p 866787
17/01/2013 231.55p 233.66p 230.50p 233.27p 1393909
16/01/2013 234.23p 234.80p 230.02p 232.13p 2218731
15/01/2013 232.70p 235.66p 231.55p 234.33p 1555621
14/01/2013 233.94p 236.88p 233.94p 234.80p 1183053
11/01/2013 235.09p 237.10p 233.66p 234.13p 1888352
10/01/2013 235.66p 236.62p 234.33p 235.19p 1519513
09/01/2013 236.72p 236.99p 234.99p 236.14p 1737071
08/01/2013 232.32p 237.10p 230.39p 235.66p 2617256
07/01/2013 240.54p 242.10p 238.72p 240.25p 1826896
04/01/2013 239.01p 240.19p 238.44p 240.06p 1634747
03/01/2013 241.40p 241.50p 239.30p 239.49p 1953023
02/01/2013 239.30p 242.45p 239.30p 240.92p 1124861
31/12/2012 237.58p 239.77p 234.42p 235.76p 528261
28/12/2012 239.01p 240.25p 237.29p 238.05p 763784
27/12/2012 236.91p 239.58p 236.91p 238.53p 850612
24/12/2012 237.00p 238.83p 236.43p 236.62p 268028
21/12/2012 237.29p 239.39p 236.14p 237.58p 4735720
20/12/2012 233.75p 238.48p 233.66p 237.96p 1743495
19/12/2012 232.22p 234.61p 231.46p 234.42p 984869
18/12/2012 231.94p 232.99p 230.50p 232.22p 1418217
17/12/2012 230.02p 231.77p 229.55p 231.74p 1147895
14/12/2012 229.26p 231.94p 229.07p 229.74p 1479596
13/12/2012 230.21p 230.69p 228.30p 228.88p 1849912
12/12/2012 231.36p 231.94p 229.55p 229.55p 2071023
11/12/2012 231.55p 232.60p 229.83p 230.12p 1043893
10/12/2012 233.75p 233.75p 229.93p 231.65p 861205
07/12/2012 230.41p 233.75p 229.45p 232.51p 1931355
06/12/2012 230.60p 231.46p 229.45p 230.41p 1449203
05/12/2012 229.93p 232.03p 228.97p 230.69p 1082471
04/12/2012 229.16p 229.55p 226.77p 228.88p 1678765
03/12/2012 226.58p 230.50p 225.91p 229.45p 2527046
30/11/2012 223.81p 229.16p 223.81p 225.91p 2552433
29/11/2012 220.08p 223.35p 219.51p 223.33p 2683051
28/11/2012 221.13p 222.09p 218.74p 218.93p 1890321
27/11/2012 218.36p 222.57p 217.69p 221.51p 1844376
26/11/2012 217.59p 219.32p 215.78p 216.54p 556441
23/11/2012 216.35p 217.79p 216.16p 217.50p 898314
22/11/2012 216.06p 216.93p 215.49p 216.93p 556503
21/11/2012 212.62p 216.45p 212.34p 215.49p 734585
20/11/2012 214.06p 214.15p 211.28p 213.39p 1336041
19/11/2012 213.10p 214.73p 213.05p 214.15p 1219794
16/11/2012 214.73p 215.40p 211.38p 211.86p 824844
15/11/2012 217.59p 217.59p 214.34p 215.11p 819736
14/11/2012 219.32p 221.23p 217.40p 217.98p 704607
13/11/2012 218.74p 220.33p 217.31p 219.98p 553146
12/11/2012 219.03p 221.61p 217.31p 219.70p 1077643
09/11/2012 221.61p 222.09p 216.64p 217.02p 1472820
08/11/2012 225.63p 225.72p 220.85p 221.13p 859625
07/11/2012 228.59p 229.08p 224.00p 224.76p 784232
06/11/2012 226.87p 228.59p 225.63p 227.63p 627288
05/11/2012 226.49p 226.68p 224.67p 226.29p 828216
02/11/2012 230.02p 231.94p 227.25p 227.25p 1178294
01/11/2012 226.77p 230.79p 226.77p 229.93p 984562
31/10/2012 228.78p 230.88p 227.15p 227.15p 1882700
30/10/2012 228.97p 229.45p 227.63p 229.16p 921029
29/10/2012 227.25p 228.78p 226.20p 228.40p 845135
26/10/2012 225.53p 227.35p 224.48p 226.58p 806197
25/10/2012 224.38p 228.88p 224.38p 225.53p 1643346
24/10/2012 224.57p 225.72p 222.95p 224.86p 937847
23/10/2012 226.58p 227.63p 222.95p 223.71p 1164036
22/10/2012 226.39p 228.97p 224.96p 226.20p 1179360
19/10/2012 224.29p 228.11p 224.29p 226.68p 1251507
18/10/2012 223.43p 226.68p 223.43p 225.34p 1343355
17/10/2012 223.24p 224.30p 222.30p 224.19p 1823544
16/10/2012 222.66p 224.10p 221.51p 222.76p 1273113
15/10/2012 220.46p 221.80p 220.18p 221.80p 959908
12/10/2012 220.85p 222.18p 220.08p 220.46p 1090724
11/10/2012 217.21p 221.80p 217.21p 221.04p 866715
10/10/2012 217.88p 218.88p 217.12p 218.07p 805382
09/10/2012 218.65p 219.89p 217.64p 218.55p 889583
08/10/2012 218.84p 219.12p 217.67p 218.07p 650477
05/10/2012 214.44p 219.89p 214.25p 219.22p 1800947
04/10/2012 215.01p 215.01p 212.34p 214.34p 2350808
03/10/2012 214.25p 215.68p 213.67p 214.25p 3516696
02/10/2012 215.87p 217.59p 212.43p 214.54p 2991198
01/10/2012 217.50p 218.17p 215.68p 216.06p 1331462
28/09/2012 219.03p 220.37p 216.83p 216.83p 1943458
27/09/2012 219.41p 219.41p 217.21p 217.98p 3041005
26/09/2012 217.59p 219.02p 216.06p 218.26p 5933772
25/09/2012 218.84p 221.61p 218.84p 219.22p 2755278
24/09/2012 220.37p 221.71p 218.17p 218.74p 1760895
21/09/2012 224.67p 225.82p 221.21p 221.32p 3864605
20/09/2012 223.81p 224.48p 221.61p 223.43p 1514766
19/09/2012 225.43p 226.77p 224.19p 224.38p 956869
18/09/2012 224.48p 225.34p 221.51p 223.71p 1228274
17/09/2012 225.72p 226.96p 224.42p 225.72p 1234652
14/09/2012 225.82p 228.88p 223.90p 226.58p 2314298
13/09/2012 223.14p 223.71p 221.51p 221.51p 853958
12/09/2012 219.12p 223.24p 218.84p 222.66p 1227895
11/09/2012 219.60p 220.85p 217.88p 218.65p 906863
10/09/2012 219.41p 222.76p 219.41p 219.89p 873129
07/09/2012 218.93p 221.71p 218.45p 220.46p 1556128
06/09/2012 215.30p 218.93p 214.92p 218.36p 1481906
05/09/2012 216.35p 217.88p 213.20p 214.54p 2328156
04/09/2012 219.51p 222.09p 219.31p 220.46p 1648118
03/09/2012 220.85p 226.01p 219.89p 224.19p 1644371
31/08/2012 221.99p 223.81p 220.85p 221.32p 1239106
30/08/2012 222.95p 224.38p 220.37p 221.61p 717378
29/08/2012 224.38p 225.24p 223.24p 223.33p 772688
28/08/2012 222.47p 225.63p 222.18p 224.67p 725576
24/08/2012 227.06p 228.40p 222.49p 224.67p 1036472
23/08/2012 231.36p 231.36p 226.39p 226.49p 989653
22/08/2012 232.32p 233.37p 229.07p 230.50p 972600
21/08/2012 236.24p 236.72p 232.89p 233.08p 1098942
20/08/2012 236.05p 238.15p 233.27p 234.90p 1205470
17/08/2012 235.09p 238.05p 235.09p 235.28p 721959
16/08/2012 234.90p 235.47p 232.99p 233.85p 1264103
15/08/2012 235.85p 236.14p 232.80p 234.04p 1350454
14/08/2012 236.05p 236.81p 234.71p 235.85p 1101079
13/08/2012 235.95p 235.95p 232.60p 234.71p 1083344
10/08/2012 236.14p 237.86p 233.18p 235.57p 1278405
09/08/2012 238.72p 238.72p 235.76p 236.81p 1950956
08/08/2012 236.52p 239.49p 236.19p 239.49p 2611035
07/08/2012 234.71p 238.05p 233.66p 236.72p 1647225
06/08/2012 230.41p 238.34p 230.41p 235.66p 1265966
03/08/2012 227.44p 232.80p 225.41p 230.60p 1891128
02/08/2012 221.32p 232.89p 218.74p 227.54p 2066001
01/08/2012 225.53p 230.12p 216.83p 216.83p 1497680
31/07/2012 232.32p 232.32p 222.76p 226.29p 1709603
30/07/2012 227.06p 231.17p 227.06p 230.41p 966447
27/07/2012 226.77p 228.68p 222.95p 227.06p 1044622
26/07/2012 220.37p 226.49p 218.55p 224.48p 957885
25/07/2012 217.21p 221.80p 216.16p 220.27p 1702606
24/07/2012 217.21p 218.45p 214.92p 217.21p 820661
23/07/2012 217.21p 218.34p 213.77p 215.78p 1440540
20/07/2012 225.72p 225.82p 217.98p 219.98p 1810332
19/07/2012 227.44p 227.54p 223.04p 226.87p 2461656
18/07/2012 232.22p 233.08p 224.29p 227.15p 1946743

*Close Price adjusted for both dividends and splits