SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/11/2015 425.44p 429.93p 425.44p 428.11p 951023
30/10/2015 433.09p 434.52p 426.87p 430.03p 1781905
29/10/2015 435.19p 436.34p 431.65p 432.61p 888491
28/10/2015 430.31p 433.09p 427.83p 433.09p 1066308
27/10/2015 426.68p 430.60p 425.72p 429.07p 690057
26/10/2015 424.86p 429.64p 424.29p 429.07p 741745
23/10/2015 430.12p 433.47p 426.20p 427.25p 1168727
22/10/2015 420.08p 430.41p 412.91p 429.26p 876983
21/10/2015 419.51p 424.19p 417.31p 422.57p 1175646
20/10/2015 413.01p 419.45p 413.01p 416.93p 817516
19/10/2015 407.08p 414.16p 407.08p 413.49p 886170
16/10/2015 411.29p 412.53p 407.75p 409.28p 1157963
15/10/2015 414.92p 414.92p 404.98p 409.66p 747570
14/10/2015 405.65p 407.08p 402.49p 405.46p 1001123
13/10/2015 409.28p 411.10p 405.27p 408.13p 1181990
12/10/2015 409.76p 411.19p 406.51p 407.85p 715761
09/10/2015 414.16p 416.16p 408.13p 410.71p 1241395
08/10/2015 413.49p 414.16p 408.71p 412.53p 1389096
07/10/2015 421.90p 423.14p 411.19p 412.24p 1706954
06/10/2015 421.61p 423.53p 417.50p 419.70p 1075349
05/10/2015 419.41p 424.96p 419.13p 422.95p 970435
02/10/2015 414.35p 418.65p 408.61p 413.77p 1106216
01/10/2015 416.26p 416.83p 409.57p 411.10p 1181185
30/09/2015 412.15p 413.68p 407.27p 410.62p 1563106
29/09/2015 403.93p 408.42p 402.65p 403.93p 1150964
28/09/2015 411.00p 415.40p 406.89p 406.89p 1011909
25/09/2015 404.50p 413.87p 404.12p 413.20p 1813338
24/09/2015 398.76p 404.50p 398.00p 398.96p 1653682
23/09/2015 389.49p 401.25p 387.39p 398.86p 1498383
22/09/2015 394.65p 397.71p 390.16p 390.35p 822289
21/09/2015 395.51p 400.39p 393.16p 395.99p 780204
18/09/2015 396.28p 400.10p 393.79p 398.19p 5781072
17/09/2015 396.76p 400.39p 395.23p 398.09p 1300698
16/09/2015 397.14p 398.57p 391.78p 394.18p 976897
15/09/2015 394.65p 394.65p 390.35p 393.31p 702888
14/09/2015 395.90p 399.82p 391.21p 393.22p 1088425
11/09/2015 398.09p 401.15p 391.98p 394.84p 1191537
10/09/2015 401.54p 401.54p 397.90p 399.62p 1472177
09/09/2015 407.75p 408.65p 402.78p 403.64p 1144611
08/09/2015 396.57p 401.92p 396.47p 399.43p 1438478
07/09/2015 401.54p 401.54p 394.08p 395.42p 1374654
04/09/2015 402.78p 403.54p 396.18p 396.85p 2001711
03/09/2015 405.65p 408.13p 399.43p 402.68p 1833006
02/09/2015 406.41p 406.51p 397.33p 402.49p 1682156
01/09/2015 396.66p 403.45p 394.08p 395.80p 1988484
28/08/2015 407.37p 408.13p 399.62p 401.15p 3276392
27/08/2015 406.79p 408.13p 399.62p 407.46p 1524662
26/08/2015 402.30p 407.27p 396.28p 397.90p 1737868
25/08/2015 398.67p 409.66p 395.80p 407.18p 1766506
24/08/2015 410.62p 410.71p 391.50p 395.51p 1591123
21/08/2015 422.47p 427.73p 418.55p 418.55p 1216146
20/08/2015 432.13p 432.13p 426.39p 428.59p 916486
19/08/2015 443.51p 443.51p 436.81p 436.81p 1086808
18/08/2015 441.69p 444.65p 439.78p 443.41p 887472
17/08/2015 443.22p 446.18p 439.97p 443.03p 701708
14/08/2015 440.16p 443.60p 438.73p 442.36p 742682
13/08/2015 432.70p 438.73p 432.70p 437.87p 1543394
12/08/2015 430.31p 435.87p 426.11p 429.36p 1499270
11/08/2015 437.58p 439.97p 432.99p 434.90p 1126069
10/08/2015 439.49p 441.79p 435.95p 440.16p 1277334
07/08/2015 441.79p 442.65p 436.72p 437.67p 1201413
06/08/2015 435.57p 441.50p 433.66p 439.97p 1037078
05/08/2015 435.67p 438.34p 434.14p 436.81p 1476931
04/08/2015 434.04p 435.86p 427.16p 434.81p 1301502
03/08/2015 427.54p 433.37p 427.54p 429.74p 886114
31/07/2015 422.66p 429.84p 422.09p 429.07p 1740136
30/07/2015 429.07p 429.64p 419.99p 422.19p 1535702
29/07/2015 426.68p 428.50p 421.71p 425.82p 1624744
28/07/2015 408.13p 424.10p 408.13p 422.57p 1573823
27/07/2015 417.79p 419.89p 413.01p 413.01p 802454
24/07/2015 418.17p 423.62p 416.16p 418.27p 1060191
23/07/2015 419.03p 420.59p 415.40p 417.02p 856022
22/07/2015 421.04p 423.24p 416.83p 418.36p 936566
21/07/2015 423.62p 424.00p 419.51p 421.14p 1069473
20/07/2015 411.00p 426.20p 411.00p 420.66p 798533
17/07/2015 419.41p 422.66p 417.12p 422.66p 1855583
16/07/2015 418.27p 421.04p 415.88p 419.99p 1123320
15/07/2015 416.45p 417.12p 413.30p 414.35p 889874
14/07/2015 416.83p 418.36p 410.14p 414.73p 942344
13/07/2015 404.98p 417.88p 404.02p 415.02p 1753820
10/07/2015 405.93p 406.41p 400.58p 403.93p 1012493
09/07/2015 390.35p 402.21p 389.87p 401.44p 1707454
08/07/2015 387.10p 391.59p 387.10p 388.44p 843153
07/07/2015 390.06p 392.93p 387.29p 387.77p 1158560
06/07/2015 388.25p 393.22p 387.60p 387.67p 1083949
03/07/2015 388.73p 395.23p 388.73p 393.70p 876503
02/07/2015 392.36p 395.80p 389.11p 390.45p 1246394
01/07/2015 392.93p 395.11p 388.63p 387.96p 852944
30/06/2015 390.06p 390.83p 383.75p 387.96p 1859255
29/06/2015 388.44p 394.18p 385.86p 390.06p 1268988
26/06/2015 396.57p 400.29p 396.57p 398.48p 856288
25/06/2015 398.19p 401.92p 393.79p 400.10p 1979554
24/06/2015 400.77p 403.31p 397.22p 398.86p 2303538
23/06/2015 398.00p 402.49p 394.84p 402.11p 1339883
22/06/2015 398.86p 399.19p 393.03p 396.18p 1883972
19/06/2015 392.17p 397.04p 390.26p 393.31p 3213437
18/06/2015 393.03p 394.56p 388.82p 393.12p 1307171
17/06/2015 400.68p 400.68p 393.12p 393.79p 1148343
16/06/2015 400.87p 401.44p 394.84p 397.71p 1510803
15/06/2015 401.54p 404.02p 399.82p 400.87p 1438954
12/06/2015 411.29p 413.10p 403.45p 405.27p 1172669
11/06/2015 401.92p 414.44p 401.73p 412.63p 1745966
10/06/2015 395.04p 403.83p 394.08p 401.92p 1054435
09/06/2015 393.03p 400.01p 393.03p 396.76p 1452626
08/06/2015 391.88p 396.76p 390.92p 394.75p 1275794
05/06/2015 398.09p 398.09p 391.31p 392.65p 1452868
04/06/2015 399.24p 401.35p 393.89p 398.00p 1195769
03/06/2015 406.41p 407.08p 399.91p 399.91p 1952751
02/06/2015 411.77p 412.82p 404.02p 404.02p 1420024
01/06/2015 409.57p 413.77p 406.63p 410.62p 1638593
29/05/2015 413.30p 414.83p 407.46p 407.46p 2433675
28/05/2015 406.70p 412.72p 406.70p 412.05p 2078948
27/05/2015 400.39p 407.75p 400.39p 407.37p 1727833
26/05/2015 407.27p 407.27p 400.20p 400.58p 1377442
22/05/2015 402.11p 405.36p 402.11p 403.45p 1109668
21/05/2015 408.80p 409.85p 402.11p 403.93p 1446806
20/05/2015 409.09p 410.14p 405.93p 408.04p 2136156
19/05/2015 405.27p 408.61p 403.07p 408.61p 1863716
18/05/2015 403.83p 404.12p 400.68p 401.54p 1714948
15/05/2015 397.71p 402.21p 396.18p 402.01p 4844486
14/05/2015 394.37p 396.85p 393.98p 395.80p 2613082
13/05/2015 394.84p 397.71p 391.78p 396.76p 3846444
12/05/2015 397.14p 397.14p 388.25p 392.93p 2397479
11/05/2015 398.48p 404.21p 398.00p 399.34p 2434356
08/05/2015 425.44p 434.81p 397.14p 400.68p 3827773
07/05/2015 392.84p 394.27p 390.26p 390.35p 2633517
06/05/2015 399.62p 399.62p 394.94p 395.80p 1104608
05/05/2015 408.13p 409.38p 399.15p 400.29p 1848778
01/05/2015 403.54p 408.80p 401.44p 406.32p 395059
30/04/2015 411.96p 412.53p 404.31p 410.14p 1878451
29/04/2015 415.49p 417.60p 409.66p 409.66p 1404843
28/04/2015 417.79p 419.03p 411.86p 415.21p 1886786
27/04/2015 412.05p 416.26p 408.13p 415.40p 1065972
24/04/2015 409.47p 413.20p 409.47p 412.15p 1410503
23/04/2015 414.35p 415.78p 409.47p 411.19p 1023713
22/04/2015 416.16p 416.16p 408.61p 412.82p 1388753
21/04/2015 415.88p 416.55p 413.87p 415.30p 1651642
20/04/2015 410.43p 415.69p 410.43p 414.35p 1559651
17/04/2015 410.91p 415.59p 408.04p 410.62p 2071440
16/04/2015 416.93p 416.93p 412.05p 413.49p 986812
15/04/2015 422.57p 423.33p 417.12p 417.50p 1209308
14/04/2015 420.18p 422.19p 417.06p 421.23p 900127
13/04/2015 423.81p 424.39p 418.36p 418.36p 2198305
10/04/2015 416.64p 422.57p 415.88p 421.80p 1489093
09/04/2015 412.72p 416.93p 409.47p 416.36p 1404729
08/04/2015 409.66p 410.33p 406.70p 410.33p 2027425
07/04/2015 404.40p 408.99p 402.97p 407.85p 1668366
02/04/2015 399.62p 402.49p 399.62p 401.06p 1281477
01/04/2015 398.96p 401.25p 398.09p 399.24p 4821948
31/03/2015 401.63p 407.66p 398.57p 398.57p 2477516
30/03/2015 408.52p 408.99p 401.35p 403.35p 2264002
27/03/2015 406.60p 408.23p 401.54p 405.27p 1146395
26/03/2015 411.77p 411.86p 403.35p 405.27p 3110749
25/03/2015 425.44p 428.02p 420.75p 420.75p 2238010
24/03/2015 417.98p 424.48p 417.98p 423.91p 1768223
23/03/2015 419.22p 422.57p 418.36p 419.89p 1936284
20/03/2015 421.61p 421.61p 417.31p 419.03p 3606630
19/03/2015 412.63p 420.56p 412.53p 418.75p 2861760
18/03/2015 409.57p 412.34p 407.37p 411.10p 1416213
17/03/2015 406.70p 409.76p 404.31p 407.56p 2115251
16/03/2015 402.01p 410.91p 402.01p 408.23p 943487
13/03/2015 400.87p 405.65p 400.87p 403.26p 1049613
12/03/2015 401.92p 402.30p 398.96p 400.20p 2071323
11/03/2015 396.37p 401.54p 396.37p 399.72p 2397752
10/03/2015 402.49p 408.61p 398.00p 398.09p 3163489
09/03/2015 413.96p 414.73p 403.16p 407.94p 1534972
06/03/2015 417.79p 417.79p 408.52p 408.71p 1113018
05/03/2015 416.64p 418.17p 413.58p 417.02p 1027643
04/03/2015 419.22p 419.22p 411.38p 414.25p 1358379
03/03/2015 416.83p 417.41p 414.54p 416.74p 1978942
02/03/2015 412.05p 416.83p 411.00p 416.07p 1905607
27/02/2015 414.06p 414.54p 405.17p 411.57p 2449578
26/02/2015 404.79p 411.10p 400.58p 411.10p 1761067
25/02/2015 409.18p 409.18p 396.76p 402.01p 1676971
24/02/2015 401.44p 404.17p 399.43p 402.68p 2358730
23/02/2015 398.76p 402.59p 397.43p 401.54p 1538788
20/02/2015 401.63p 401.63p 395.90p 398.57p 1092165
19/02/2015 396.18p 402.49p 396.09p 401.25p 2159421
18/02/2015 403.35p 406.89p 393.98p 395.70p 1613474
17/02/2015 401.54p 404.12p 399.43p 403.45p 1508511
16/02/2015 405.93p 407.18p 403.54p 403.83p 636326
13/02/2015 404.21p 407.85p 404.21p 407.56p 1758313
12/02/2015 402.78p 406.60p 400.96p 404.31p 1304230
11/02/2015 400.87p 401.63p 398.00p 401.63p 887688
10/02/2015 396.76p 403.35p 394.94p 399.34p 1214767
09/02/2015 399.91p 400.21p 393.03p 393.98p 1116997
06/02/2015 400.87p 401.44p 398.86p 399.72p 3014279
05/02/2015 398.38p 401.44p 398.38p 400.58p 1515595
04/02/2015 405.17p 405.17p 399.05p 400.68p 1265151
03/02/2015 397.71p 406.89p 395.23p 404.60p 1269660
02/02/2015 396.37p 398.09p 392.45p 398.09p 1062941
30/01/2015 392.84p 399.34p 392.26p 394.27p 2139863
29/01/2015 392.84p 395.32p 389.39p 394.37p 1051752
28/01/2015 391.59p 395.42p 389.59p 395.42p 1770649
27/01/2015 396.18p 400.20p 390.45p 390.45p 1454169
26/01/2015 393.22p 395.99p 390.92p 395.70p 1119920
23/01/2015 390.16p 395.99p 389.49p 392.74p 2353165
22/01/2015 388.82p 391.78p 386.81p 390.16p 1323680
21/01/2015 387.77p 389.68p 386.43p 389.11p 1592118
20/01/2015 384.14p 391.78p 384.14p 389.68p 1680796

*Close Price adjusted for both dividends and splits