SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/08/2010 265.30p 267.79p 260.23p 263.96p 1777066
23/08/2010 263.68p 268.65p 263.39p 266.35p 1279940
20/08/2010 264.63p 266.73p 261.09p 263.77p 1287201
19/08/2010 271.52p 271.52p 264.34p 265.87p 3588977
18/08/2010 265.68p 269.60p 265.30p 268.65p 1843234
17/08/2010 261.38p 266.07p 261.09p 265.78p 1949927
16/08/2010 260.71p 262.43p 257.08p 261.00p 2585934
13/08/2010 261.00p 263.48p 257.37p 261.29p 2212410
12/08/2010 261.76p 261.76p 257.08p 260.04p 1923366
11/08/2010 260.71p 263.20p 258.23p 261.86p 2779139
10/08/2010 264.25p 265.59p 260.23p 261.76p 1065808
09/08/2010 263.48p 267.31p 263.01p 264.54p 1183753
06/08/2010 267.69p 269.51p 259.85p 261.95p 3101592
05/08/2010 264.82p 267.31p 263.10p 266.07p 1473326
04/08/2010 263.29p 266.93p 259.95p 265.01p 2631734
03/08/2010 270.85p 274.19p 263.10p 264.54p 3383459
02/08/2010 269.70p 274.11p 269.13p 272.09p 1855214
30/07/2010 275.82p 275.91p 265.78p 267.69p 1690471
29/07/2010 273.14p 277.25p 271.96p 274.57p 1743272
28/07/2010 276.01p 278.30p 270.46p 271.13p 1598056
27/07/2010 271.99p 278.11p 271.80p 274.48p 2915796
26/07/2010 269.22p 271.23p 267.40p 270.37p 1570772
23/07/2010 267.69p 269.13p 265.40p 267.31p 2533862
22/07/2010 261.29p 267.50p 260.81p 267.12p 1828269
21/07/2010 261.48p 265.59p 260.52p 263.48p 1752840
20/07/2010 258.99p 261.76p 254.98p 258.51p 2818462
19/07/2010 258.61p 261.00p 255.36p 258.03p 2033644
16/07/2010 264.82p 267.69p 257.65p 257.75p 2541994
15/07/2010 263.68p 266.26p 261.67p 263.68p 1305921
14/07/2010 265.68p 265.68p 260.62p 263.48p 1709680
13/07/2010 259.18p 263.77p 259.18p 263.39p 2429693
12/07/2010 256.98p 261.38p 256.51p 260.33p 766536
09/07/2010 262.43p 262.72p 256.98p 257.84p 1878253
08/07/2010 259.85p 265.59p 259.28p 262.15p 2045963
07/07/2010 247.14p 257.17p 246.28p 257.17p 2112422
06/07/2010 242.07p 250.10p 242.07p 250.10p 1990045
05/07/2010 244.65p 244.75p 239.97p 241.97p 1791955
02/07/2010 242.45p 245.42p 233.27p 243.69p 2902766
01/07/2010 238.63p 243.12p 234.04p 239.20p 4991890
30/06/2010 248.09p 248.09p 241.78p 242.64p 6123733
29/06/2010 251.06p 252.11p 246.18p 248.57p 3944918
28/06/2010 252.49p 254.21p 250.86p 253.06p 2232172
25/06/2010 250.67p 254.31p 250.48p 251.63p 3508764
24/06/2010 253.45p 255.17p 248.57p 248.76p 1805832
23/06/2010 255.26p 257.07p 250.77p 250.77p 1384512
22/06/2010 257.94p 259.18p 252.68p 258.61p 2111309
21/06/2010 261.95p 267.40p 258.61p 258.80p 2021751
18/06/2010 262.05p 264.73p 259.56p 260.04p 3914623
17/06/2010 264.73p 267.12p 259.95p 260.71p 3717000
16/06/2010 268.74p 270.65p 263.58p 265.49p 1372003
15/06/2010 261.57p 267.60p 261.57p 265.68p 2161806
14/06/2010 263.87p 264.34p 261.00p 262.91p 1233784
11/06/2010 258.13p 262.15p 256.70p 260.14p 2690860
10/06/2010 251.92p 258.70p 251.53p 256.12p 1750206
09/06/2010 250.96p 253.35p 248.76p 252.39p 2175355
08/06/2010 255.64p 256.03p 248.28p 249.62p 2949192
07/06/2010 260.90p 261.86p 255.55p 255.55p 3396529
04/06/2010 278.21p 278.40p 262.72p 263.39p 3101787
03/06/2010 279.26p 282.03p 275.24p 276.30p 2186869
02/06/2010 273.43p 275.53p 269.79p 275.24p 2070194
01/06/2010 274.38p 277.16p 267.60p 274.86p 3532447
28/05/2010 274.86p 277.63p 271.90p 273.52p 3108468
27/05/2010 257.84p 271.61p 255.64p 271.04p 3029614
26/05/2010 253.83p 254.31p 249.05p 252.49p 5498680
25/05/2010 256.41p 256.70p 248.19p 248.19p 5756393
24/05/2010 265.30p 267.79p 259.56p 261.76p 3259580
21/05/2010 263.29p 266.16p 258.13p 263.68p 4124119
20/05/2010 270.08p 272.47p 260.43p 262.91p 5597608
19/05/2010 273.43p 274.86p 267.50p 268.65p 3828714
18/05/2010 272.47p 275.63p 270.27p 275.63p 3489372
17/05/2010 264.73p 271.04p 263.29p 268.26p 2809935
14/05/2010 276.68p 276.68p 264.92p 266.16p 4119970
13/05/2010 278.88p 280.69p 273.91p 276.30p 3150761
12/05/2010 268.84p 279.07p 268.74p 275.82p 3810374
11/05/2010 273.43p 275.05p 266.83p 269.99p 3004295
10/05/2010 271.23p 278.88p 267.12p 275.63p 3790796
07/05/2010 270.65p 273.24p 258.61p 263.10p 4433485
06/05/2010 275.34p 285.09p 270.56p 275.91p 10135005
05/05/2010 286.33p 287.10p 280.60p 282.41p 4575026
04/05/2010 297.14p 299.53p 284.23p 285.47p 3999935
30/04/2010 298.19p 301.34p 294.94p 295.42p 2821964
29/04/2010 292.36p 299.43p 292.36p 297.23p 1686123
28/04/2010 298.48p 302.68p 292.93p 293.79p 2682222
27/04/2010 305.93p 309.76p 300.87p 300.87p 3232088
26/04/2010 305.74p 308.51p 304.21p 304.88p 1997670
23/04/2010 302.59p 305.93p 302.49p 304.59p 1726626
22/04/2010 307.18p 308.90p 301.92p 302.30p 2618352
21/04/2010 306.41p 310.14p 304.98p 307.84p 1878201
20/04/2010 304.40p 308.23p 303.73p 306.51p 1583212
19/04/2010 305.74p 309.76p 302.11p 302.97p 2654397
16/04/2010 307.94p 314.82p 305.26p 306.98p 2736878
15/04/2010 308.61p 312.05p 306.51p 309.28p 1540204
14/04/2010 307.46p 309.18p 305.26p 308.80p 3122721
13/04/2010 305.45p 307.46p 302.68p 306.41p 3118000
12/04/2010 309.85p 311.67p 305.74p 305.84p 1623285
09/04/2010 302.49p 308.13p 300.39p 308.13p 2295514
08/04/2010 302.97p 302.97p 299.53p 300.77p 2500049
07/04/2010 304.98p 307.65p 302.59p 304.02p 2413324
06/04/2010 305.26p 308.04p 302.87p 304.12p 2738888
01/04/2010 305.93p 307.37p 302.78p 304.02p 2373101
31/03/2010 306.41p 308.51p 300.77p 305.55p 3650432
30/03/2010 314.06p 315.49p 312.05p 314.44p 2114349
29/03/2010 311.29p 315.40p 308.71p 312.62p 1426620
26/03/2010 307.18p 313.77p 307.18p 310.71p 2900658
25/03/2010 304.02p 309.86p 304.02p 307.56p 2921149
24/03/2010 304.21p 304.88p 300.77p 304.02p 4055996
23/03/2010 303.92p 305.93p 301.34p 303.06p 3050313
22/03/2010 302.11p 304.88p 301.15p 303.06p 3003918
19/03/2010 314.92p 315.01p 303.73p 304.79p 6259102
18/03/2010 312.91p 316.73p 312.15p 313.58p 2809059
17/03/2010 317.41p 318.46p 313.96p 314.54p 1733829
16/03/2010 316.45p 319.03p 309.47p 316.83p 2226539
15/03/2010 317.02p 320.37p 316.16p 316.93p 1282617
12/03/2010 315.97p 320.85p 312.05p 316.93p 1689956
11/03/2010 319.32p 320.75p 313.49p 315.97p 1878826
10/03/2010 318.27p 320.75p 316.93p 320.37p 2108844
09/03/2010 324.48p 324.96p 318.65p 318.93p 1678244
08/03/2010 326.87p 328.97p 322.66p 323.62p 1386010
05/03/2010 326.39p 329.93p 324.77p 326.10p 2267056
04/03/2010 323.33p 328.50p 322.95p 326.30p 2202279
03/03/2010 321.42p 325.44p 319.99p 324.38p 2543453
02/03/2010 310.23p 320.75p 306.89p 320.08p 2129310
01/03/2010 310.71p 310.71p 306.79p 308.90p 1869188
26/02/2010 309.76p 313.49p 300.96p 304.69p 3001981
25/02/2010 308.42p 315.21p 304.50p 306.98p 3832687
24/02/2010 306.51p 312.62p 306.51p 310.71p 2181420
23/02/2010 311.00p 313.96p 309.09p 310.62p 2908779
22/02/2010 310.14p 313.20p 308.23p 310.52p 2837461
19/02/2010 307.75p 312.43p 306.31p 308.71p 3635698
18/02/2010 306.41p 311.67p 305.93p 310.52p 2910377
17/02/2010 300.39p 307.75p 297.71p 306.51p 2298494
16/02/2010 293.60p 298.28p 293.60p 297.23p 2679505
15/02/2010 290.44p 291.88p 289.68p 291.21p 1253435
12/02/2010 293.41p 293.50p 288.63p 289.58p 2945199
11/02/2010 298.09p 298.09p 288.34p 290.73p 4791632
10/02/2010 291.59p 300.77p 289.01p 295.70p 2645998
09/02/2010 287.10p 293.50p 286.24p 289.01p 1947352
08/02/2010 292.45p 294.27p 284.71p 287.48p 2489427
05/02/2010 298.76p 299.34p 287.86p 291.59p 3593187
04/02/2010 306.41p 308.04p 298.48p 300.39p 2348950
03/02/2010 306.03p 308.80p 304.02p 305.65p 2367360
02/02/2010 299.81p 307.08p 295.99p 306.03p 3890306
01/02/2010 299.34p 304.02p 296.37p 298.76p 4153390
29/01/2010 306.41p 307.75p 298.67p 300.20p 6047728
28/01/2010 310.33p 310.52p 303.54p 303.54p 4891386
27/01/2010 306.22p 308.16p 303.83p 306.89p 3630087
26/01/2010 300.20p 309.09p 299.53p 308.90p 1965154
25/01/2010 302.30p 307.65p 299.72p 302.11p 3365256
22/01/2010 310.33p 312.24p 301.15p 304.21p 3379339
21/01/2010 320.18p 323.24p 309.95p 311.19p 3226958
20/01/2010 322.19p 324.10p 313.10p 315.21p 2379692
19/01/2010 321.13p 323.33p 317.41p 321.80p 1981201
18/01/2010 318.36p 325.91p 317.31p 322.66p 2312256
15/01/2010 320.27p 325.34p 314.54p 316.45p 3141013
14/01/2010 327.92p 328.40p 316.16p 318.65p 2387018
13/01/2010 324.58p 328.88p 322.57p 325.05p 1875817
12/01/2010 332.80p 334.23p 324.00p 326.01p 2105528
11/01/2010 333.56p 338.44p 332.41p 335.28p 2168878
08/01/2010 328.97p 331.36p 322.76p 328.88p 1532704
07/01/2010 325.91p 330.31p 324.67p 328.40p 1746166
06/01/2010 337.48p 341.31p 326.01p 328.30p 2345086
05/01/2010 333.37p 339.87p 331.55p 336.43p 2294698
04/01/2010 329.83p 334.71p 327.06p 334.71p 2153578
31/12/2009 327.92p 334.42p 327.73p 329.45p 700089
30/12/2009 328.97p 332.51p 324.58p 327.92p 850277
29/12/2009 320.27p 330.51p 315.49p 328.59p 1159749
24/12/2009 316.35p 322.47p 316.35p 318.36p 215766
23/12/2009 318.55p 321.61p 315.49p 320.18p 1091334
22/12/2009 320.66p 323.50p 317.02p 317.41p 1079004
21/12/2009 314.73p 323.05p 314.15p 318.36p 1312035
18/12/2009 319.03p 324.29p 311.48p 314.92p 4968160
17/12/2009 323.62p 327.25p 315.59p 317.41p 1112288
16/12/2009 317.41p 324.72p 315.01p 323.71p 2088458
15/12/2009 318.65p 321.13p 314.54p 316.45p 2000964
14/12/2009 319.51p 322.98p 312.24p 315.97p 2885895
11/12/2009 316.35p 326.01p 316.35p 317.31p 3068823
10/12/2009 325.05p 329.74p 312.24p 316.54p 3783347
09/12/2009 315.11p 323.91p 305.74p 318.65p 3813661
08/12/2009 319.80p 322.76p 305.84p 307.37p 2333691
07/12/2009 320.18p 321.50p 313.96p 320.27p 2779443
04/12/2009 325.24p 326.97p 315.88p 321.71p 2200653
03/12/2009 326.97p 329.36p 322.66p 324.67p 2240767
02/12/2009 323.62p 326.12p 320.18p 322.85p 2212037
01/12/2009 316.35p 322.85p 312.34p 322.19p 2999995
30/11/2009 322.66p 326.58p 309.47p 311.19p 3542204
27/11/2009 308.51p 326.30p 304.50p 322.57p 1799914
26/11/2009 324.38p 324.96p 312.34p 312.72p 1820504
25/11/2009 336.53p 336.53p 323.33p 325.05p 2493360
24/11/2009 336.53p 340.45p 333.08p 333.08p 2081636
23/11/2009 340.45p 342.17p 336.33p 339.39p 1944346
20/11/2009 352.01p 352.01p 337.20p 337.20p 2609092
19/11/2009 359.57p 362.15p 349.62p 350.20p 1842914
18/11/2009 362.53p 366.16p 357.37p 358.51p 2169759
17/11/2009 370.94p 372.19p 358.23p 360.71p 3025976
16/11/2009 358.61p 370.85p 358.42p 368.08p 2072805
13/11/2009 357.85p 359.28p 352.49p 357.18p 1292702
12/11/2009 348.67p 360.04p 347.81p 356.60p 2872520
11/11/2009 331.94p 351.45p 331.94p 348.67p 3133574
10/11/2009 331.75p 336.81p 329.45p 329.45p 3162117
09/11/2009 332.89p 337.00p 327.83p 331.08p 1906462

*Close Price adjusted for both dividends and splits