SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/10/2013 310.23p 315.49p 309.42p 315.49p 2023345
16/10/2013 306.22p 312.43p 304.88p 311.57p 1563608
15/10/2013 306.89p 310.81p 305.93p 308.42p 1333191
14/10/2013 304.69p 306.41p 302.97p 306.41p 693535
11/10/2013 300.29p 304.02p 298.28p 304.02p 1067017
10/10/2013 293.03p 301.06p 293.03p 298.28p 2240157
09/10/2013 291.97p 294.17p 290.16p 293.31p 1302748
08/10/2013 298.57p 299.53p 292.36p 292.93p 1229138
07/10/2013 299.81p 299.81p 296.28p 298.86p 1010197
04/10/2013 298.28p 301.06p 296.95p 298.86p 2105008
03/10/2013 300.77p 300.77p 297.33p 299.14p 1095661
02/10/2013 298.57p 300.39p 296.42p 299.91p 937615
01/10/2013 294.46p 300.01p 294.46p 300.01p 1582375
30/09/2013 294.36p 296.37p 292.93p 296.37p 1501446
27/09/2013 296.66p 297.81p 294.65p 297.42p 994357
26/09/2013 298.86p 299.05p 294.75p 298.38p 1984800
25/09/2013 293.70p 295.99p 292.60p 294.75p 916131
24/09/2013 293.03p 296.18p 293.03p 293.50p 1450446
23/09/2013 288.44p 295.51p 288.44p 293.41p 2153079
20/09/2013 294.17p 299.24p 286.24p 286.24p 3964807
19/09/2013 292.45p 298.38p 292.45p 295.42p 1831838
18/09/2013 294.94p 296.75p 289.20p 290.16p 1483003
17/09/2013 297.33p 297.90p 292.64p 294.36p 958598
16/09/2013 295.32p 298.57p 292.93p 297.23p 994565
13/09/2013 289.20p 291.21p 287.96p 291.02p 670988
12/09/2013 288.44p 291.31p 288.05p 289.87p 989353
11/09/2013 287.10p 288.34p 284.13p 288.34p 1663809
10/09/2013 280.88p 289.01p 279.64p 286.81p 1377953
09/09/2013 277.73p 279.83p 275.43p 279.64p 1040032
06/09/2013 277.44p 277.92p 274.77p 277.63p 1412353
05/09/2013 271.80p 278.97p 270.21p 277.54p 1897910
04/09/2013 270.85p 274.96p 266.73p 270.85p 2512759
03/09/2013 285.57p 287.10p 274.96p 274.96p 2539096
02/09/2013 280.31p 287.10p 279.16p 285.19p 1029832
30/08/2013 282.89p 282.89p 279.16p 279.16p 1509540
29/08/2013 284.61p 286.52p 280.50p 282.80p 1438718
28/08/2013 285.19p 287.19p 283.08p 284.33p 843803
27/08/2013 290.25p 291.50p 284.33p 285.28p 981395
23/08/2013 285.00p 290.83p 284.90p 288.72p 1018722
22/08/2013 285.66p 288.72p 284.90p 284.90p 898676
21/08/2013 288.05p 288.05p 284.42p 285.76p 905529
20/08/2013 289.78p 290.25p 285.57p 287.96p 838519
19/08/2013 290.83p 292.07p 287.00p 290.25p 1218001
16/08/2013 288.72p 292.83p 288.72p 290.73p 1259456
15/08/2013 293.70p 295.61p 287.00p 288.82p 808341
14/08/2013 294.08p 296.95p 293.12p 293.60p 894905
13/08/2013 293.50p 297.42p 291.78p 294.17p 1118650
12/08/2013 294.56p 296.47p 292.45p 293.41p 988685
09/08/2013 295.42p 296.56p 292.55p 294.46p 1752912
08/08/2013 287.58p 292.64p 286.33p 292.55p 1144269
07/08/2013 292.17p 293.31p 287.19p 287.48p 2467042
06/08/2013 292.55p 299.03p 292.15p 293.31p 2125608
05/08/2013 299.62p 306.89p 297.71p 297.90p 1883019
02/08/2013 299.91p 301.73p 297.23p 299.53p 2526270
01/08/2013 297.23p 299.81p 294.84p 299.81p 3148635
31/07/2013 286.91p 299.81p 284.61p 297.14p 2421670
30/07/2013 284.61p 287.67p 283.75p 286.81p 1577433
29/07/2013 283.85p 286.81p 283.85p 284.52p 1975746
26/07/2013 284.42p 287.00p 282.41p 283.94p 1573639
25/07/2013 285.66p 287.07p 281.74p 282.99p 1405814
24/07/2013 288.53p 288.92p 283.18p 285.57p 1623252
23/07/2013 293.22p 294.27p 288.44p 288.44p 1516993
22/07/2013 293.98p 297.04p 292.17p 293.12p 1266414
19/07/2013 290.06p 292.74p 287.10p 292.17p 925461
18/07/2013 286.05p 290.16p 284.90p 290.16p 1086350
17/07/2013 287.39p 288.63p 284.71p 286.14p 1568238
16/07/2013 288.25p 289.97p 287.29p 287.29p 1001617
15/07/2013 286.81p 290.83p 286.81p 288.34p 615368
12/07/2013 285.76p 288.72p 285.09p 286.72p 1022313
11/07/2013 282.70p 286.72p 280.88p 285.66p 2002545
10/07/2013 280.02p 280.88p 275.82p 280.88p 1529883
09/07/2013 273.04p 280.98p 272.47p 280.12p 1778042
08/07/2013 268.07p 273.43p 267.60p 272.95p 2919024
05/07/2013 273.81p 273.81p 266.26p 267.98p 3166504
04/07/2013 260.52p 275.63p 260.04p 273.91p 1448193
03/07/2013 262.24p 263.87p 256.60p 260.04p 2657061
02/07/2013 261.57p 266.83p 261.48p 263.87p 4415996
01/07/2013 267.12p 272.38p 261.48p 261.48p 2181453
28/06/2013 263.77p 269.63p 262.34p 266.93p 2427069
27/06/2013 254.69p 264.63p 254.69p 262.34p 1523120
26/06/2013 259.18p 264.71p 257.46p 259.09p 1406392
25/06/2013 255.64p 259.37p 251.53p 257.46p 1844922
24/06/2013 262.62p 268.26p 252.68p 254.12p 2724194
21/06/2013 266.83p 272.95p 264.25p 264.25p 3296207
20/06/2013 270.65p 273.24p 264.15p 266.93p 3133733
19/06/2013 265.49p 275.05p 263.01p 273.24p 2393990
18/06/2013 264.63p 269.13p 263.77p 267.79p 869779
17/06/2013 266.16p 269.03p 265.21p 266.83p 817295
14/06/2013 262.05p 267.50p 259.18p 265.49p 1417881
13/06/2013 254.69p 262.91p 253.45p 259.18p 1492746
12/06/2013 258.03p 260.43p 255.66p 258.13p 1462024
11/06/2013 264.82p 265.78p 257.75p 258.32p 1469662
10/06/2013 264.15p 267.79p 264.15p 265.78p 1209099
07/06/2013 264.63p 267.88p 262.06p 265.40p 1732859
06/06/2013 264.34p 268.59p 262.43p 262.72p 1768603
05/06/2013 266.16p 267.69p 262.72p 264.34p 1234090
04/06/2013 266.54p 270.08p 265.78p 267.21p 1052564
03/06/2013 263.96p 269.41p 260.75p 265.78p 1865749
31/05/2013 266.54p 267.69p 263.58p 267.12p 2474555
30/05/2013 268.84p 271.13p 265.78p 266.07p 1372977
29/05/2013 271.61p 273.04p 268.84p 269.60p 1435930
28/05/2013 275.82p 278.11p 273.04p 273.04p 2134642
24/05/2013 276.87p 278.02p 272.47p 274.10p 1318390
23/05/2013 278.97p 282.99p 275.05p 276.01p 3241007
22/05/2013 288.63p 288.82p 285.47p 286.24p 2386488
21/05/2013 288.82p 291.21p 288.25p 289.20p 2018465
20/05/2013 289.58p 290.76p 287.86p 289.49p 1548501
17/05/2013 286.33p 290.16p 285.57p 288.25p 1828869
16/05/2013 283.27p 287.86p 281.52p 287.00p 3638736
15/05/2013 275.63p 282.99p 275.63p 282.61p 2837413
14/05/2013 273.62p 278.40p 273.14p 276.01p 2220652
13/05/2013 271.42p 273.24p 269.41p 273.14p 1550517
10/05/2013 267.60p 272.57p 267.40p 270.75p 2865539
09/05/2013 266.07p 268.84p 264.78p 268.84p 1016694
08/05/2013 265.21p 265.87p 263.48p 265.87p 1557974
07/05/2013 260.81p 266.35p 258.90p 265.11p 2083114
03/05/2013 253.45p 259.37p 252.97p 258.90p 1494902
02/05/2013 252.20p 254.02p 250.47p 253.64p 2056132
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

*Close Price adjusted for both dividends and splits