SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/11/2009 328.11p 336.53p 325.53p 330.60p 2660105
05/11/2009 326.01p 327.16p 318.46p 323.81p 2343376
04/11/2009 321.61p 332.80p 321.61p 329.16p 3269770
03/11/2009 325.34p 325.82p 310.62p 320.37p 3642138
02/11/2009 337.58p 338.92p 321.04p 326.97p 2520685
30/10/2009 350.20p 352.49p 334.14p 337.48p 5024055
29/10/2009 330.31p 348.19p 329.36p 347.33p 2424529
28/10/2009 345.03p 345.03p 329.55p 329.55p 2423967
27/10/2009 356.60p 356.60p 337.86p 346.85p 2927075
26/10/2009 361.48p 368.65p 354.31p 355.55p 1707622
23/10/2009 366.83p 370.47p 356.41p 358.90p 1403340
22/10/2009 368.94p 369.13p 361.77p 365.21p 1886654
21/10/2009 367.41p 371.80p 363.49p 370.47p 3604002
20/10/2009 365.97p 368.08p 356.60p 363.39p 1862514
19/10/2009 360.81p 370.66p 360.81p 368.08p 3202446
16/10/2009 360.62p 365.40p 351.73p 358.99p 3235312
15/10/2009 371.80p 372.76p 359.85p 360.71p 2789698
14/10/2009 353.54p 372.28p 349.34p 369.99p 4227102
13/10/2009 353.73p 357.65p 348.57p 352.11p 1939097
12/10/2009 353.54p 358.23p 351.54p 355.36p 2243158
09/10/2009 344.27p 352.40p 344.27p 347.42p 2231118
08/10/2009 355.36p 358.61p 343.50p 345.99p 2604917
07/10/2009 345.13p 357.08p 343.98p 353.26p 3330076
06/10/2009 329.64p 346.09p 324.19p 345.23p 2748306
05/10/2009 329.07p 331.17p 321.32p 325.63p 2880827
02/10/2009 329.83p 331.08p 321.23p 324.38p 4918303
01/10/2009 343.22p 346.76p 330.12p 332.03p 5632077
30/09/2009 353.07p 356.51p 342.45p 351.34p 2450884
29/09/2009 362.34p 362.34p 347.71p 351.15p 2417861
28/09/2009 343.70p 362.34p 341.50p 359.85p 2180242
25/09/2009 351.82p 351.82p 342.93p 345.13p 2549688
24/09/2009 361.38p 372.86p 343.41p 350.10p 6894754
23/09/2009 371.90p 372.38p 359.66p 363.96p 3603662
22/09/2009 374.77p 376.68p 369.22p 371.13p 4437392
21/09/2009 374.29p 377.54p 370.94p 372.95p 4569768

*Close Price adjusted for both dividends and splits