SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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