SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/01/2013 241.40p 241.50p 239.30p 239.49p 1953023
02/01/2013 239.30p 242.45p 239.30p 240.92p 1124861
31/12/2012 237.58p 239.77p 234.42p 235.76p 528261
28/12/2012 239.01p 240.25p 237.29p 238.05p 763784
27/12/2012 236.91p 239.58p 236.91p 238.53p 850612
24/12/2012 237.00p 238.83p 236.43p 236.62p 268028
21/12/2012 237.29p 239.39p 236.14p 237.58p 4735720
20/12/2012 233.75p 238.48p 233.66p 237.96p 1743495
19/12/2012 232.22p 234.61p 231.46p 234.42p 984869
18/12/2012 231.94p 232.99p 230.50p 232.22p 1418217
17/12/2012 230.02p 231.77p 229.55p 231.74p 1147895
14/12/2012 229.26p 231.94p 229.07p 229.74p 1479596
13/12/2012 230.21p 230.69p 228.30p 228.88p 1849912
12/12/2012 231.36p 231.94p 229.55p 229.55p 2071023
11/12/2012 231.55p 232.60p 229.83p 230.12p 1043893
10/12/2012 233.75p 233.75p 229.93p 231.65p 861205
07/12/2012 230.41p 233.75p 229.45p 232.51p 1931355
06/12/2012 230.60p 231.46p 229.45p 230.41p 1449203
05/12/2012 229.93p 232.03p 228.97p 230.69p 1082471
04/12/2012 229.16p 229.55p 226.77p 228.88p 1678765
03/12/2012 226.58p 230.50p 225.91p 229.45p 2527046
30/11/2012 223.81p 229.16p 223.81p 225.91p 2552433
29/11/2012 220.08p 223.35p 219.51p 223.33p 2683051
28/11/2012 221.13p 222.09p 218.74p 218.93p 1890321
27/11/2012 218.36p 222.57p 217.69p 221.51p 1844376
26/11/2012 217.59p 219.32p 215.78p 216.54p 556441
23/11/2012 216.35p 217.79p 216.16p 217.50p 898314
22/11/2012 216.06p 216.93p 215.49p 216.93p 556503
21/11/2012 212.62p 216.45p 212.34p 215.49p 734585
20/11/2012 214.06p 214.15p 211.28p 213.39p 1336041
19/11/2012 213.10p 214.73p 213.05p 214.15p 1219794
16/11/2012 214.73p 215.40p 211.38p 211.86p 824844
15/11/2012 217.59p 217.59p 214.34p 215.11p 819736
14/11/2012 219.32p 221.23p 217.40p 217.98p 704607
13/11/2012 218.74p 220.33p 217.31p 219.98p 553146
12/11/2012 219.03p 221.61p 217.31p 219.70p 1077643
09/11/2012 221.61p 222.09p 216.64p 217.02p 1472820
08/11/2012 225.63p 225.72p 220.85p 221.13p 859625
07/11/2012 228.59p 229.08p 224.00p 224.76p 784232
06/11/2012 226.87p 228.59p 225.63p 227.63p 627288
05/11/2012 226.49p 226.68p 224.67p 226.29p 828216
02/11/2012 230.02p 231.94p 227.25p 227.25p 1178294
01/11/2012 226.77p 230.79p 226.77p 229.93p 984562
31/10/2012 228.78p 230.88p 227.15p 227.15p 1882700
30/10/2012 228.97p 229.45p 227.63p 229.16p 921029
29/10/2012 227.25p 228.78p 226.20p 228.40p 845135
26/10/2012 225.53p 227.35p 224.48p 226.58p 806197
25/10/2012 224.38p 228.88p 224.38p 225.53p 1643346
24/10/2012 224.57p 225.72p 222.95p 224.86p 937847
23/10/2012 226.58p 227.63p 222.95p 223.71p 1164036
22/10/2012 226.39p 228.97p 224.96p 226.20p 1179360
19/10/2012 224.29p 228.11p 224.29p 226.68p 1251507
18/10/2012 223.43p 226.68p 223.43p 225.34p 1343355
17/10/2012 223.24p 224.30p 222.30p 224.19p 1823544
16/10/2012 222.66p 224.10p 221.51p 222.76p 1273113
15/10/2012 220.46p 221.80p 220.18p 221.80p 959908
12/10/2012 220.85p 222.18p 220.08p 220.46p 1090724
11/10/2012 217.21p 221.80p 217.21p 221.04p 866715
10/10/2012 217.88p 218.88p 217.12p 218.07p 805382
09/10/2012 218.65p 219.89p 217.64p 218.55p 889583
08/10/2012 218.84p 219.12p 217.67p 218.07p 650477
05/10/2012 214.44p 219.89p 214.25p 219.22p 1800947
04/10/2012 215.01p 215.01p 212.34p 214.34p 2350808
03/10/2012 214.25p 215.68p 213.67p 214.25p 3516696
02/10/2012 215.87p 217.59p 212.43p 214.54p 2991198
01/10/2012 217.50p 218.17p 215.68p 216.06p 1331462
28/09/2012 219.03p 220.37p 216.83p 216.83p 1943458
27/09/2012 219.41p 219.41p 217.21p 217.98p 3041005
26/09/2012 217.59p 219.02p 216.06p 218.26p 5933772
25/09/2012 218.84p 221.61p 218.84p 219.22p 2755278
24/09/2012 220.37p 221.71p 218.17p 218.74p 1760895
21/09/2012 224.67p 225.82p 221.21p 221.32p 3864605
20/09/2012 223.81p 224.48p 221.61p 223.43p 1514766
19/09/2012 225.43p 226.77p 224.19p 224.38p 956869
18/09/2012 224.48p 225.34p 221.51p 223.71p 1228274
17/09/2012 225.72p 226.96p 224.42p 225.72p 1234652
14/09/2012 225.82p 228.88p 223.90p 226.58p 2314298
13/09/2012 223.14p 223.71p 221.51p 221.51p 853958
12/09/2012 219.12p 223.24p 218.84p 222.66p 1227895
11/09/2012 219.60p 220.85p 217.88p 218.65p 906863
10/09/2012 219.41p 222.76p 219.41p 219.89p 873129
07/09/2012 218.93p 221.71p 218.45p 220.46p 1556128
06/09/2012 215.30p 218.93p 214.92p 218.36p 1481906
05/09/2012 216.35p 217.88p 213.20p 214.54p 2328156
04/09/2012 219.51p 222.09p 219.31p 220.46p 1648118
03/09/2012 220.85p 226.01p 219.89p 224.19p 1644371
31/08/2012 221.99p 223.81p 220.85p 221.32p 1239106
30/08/2012 222.95p 224.38p 220.37p 221.61p 717378
29/08/2012 224.38p 225.24p 223.24p 223.33p 772688
28/08/2012 222.47p 225.63p 222.18p 224.67p 725576
24/08/2012 227.06p 228.40p 222.49p 224.67p 1036472
23/08/2012 231.36p 231.36p 226.39p 226.49p 989653
22/08/2012 232.32p 233.37p 229.07p 230.50p 972600
21/08/2012 236.24p 236.72p 232.89p 233.08p 1098942
20/08/2012 236.05p 238.15p 233.27p 234.90p 1205470
17/08/2012 235.09p 238.05p 235.09p 235.28p 721959
16/08/2012 234.90p 235.47p 232.99p 233.85p 1264103
15/08/2012 235.85p 236.14p 232.80p 234.04p 1350454
14/08/2012 236.05p 236.81p 234.71p 235.85p 1101079
13/08/2012 235.95p 235.95p 232.60p 234.71p 1083344
10/08/2012 236.14p 237.86p 233.18p 235.57p 1278405
09/08/2012 238.72p 238.72p 235.76p 236.81p 1950956
08/08/2012 236.52p 239.49p 236.19p 239.49p 2611035
07/08/2012 234.71p 238.05p 233.66p 236.72p 1647225
06/08/2012 230.41p 238.34p 230.41p 235.66p 1265966
03/08/2012 227.44p 232.80p 225.41p 230.60p 1891128
02/08/2012 221.32p 232.89p 218.74p 227.54p 2066001
01/08/2012 225.53p 230.12p 216.83p 216.83p 1497680
31/07/2012 232.32p 232.32p 222.76p 226.29p 1709603
30/07/2012 227.06p 231.17p 227.06p 230.41p 966447
27/07/2012 226.77p 228.68p 222.95p 227.06p 1044622
26/07/2012 220.37p 226.49p 218.55p 224.48p 957885
25/07/2012 217.21p 221.80p 216.16p 220.27p 1702606
24/07/2012 217.21p 218.45p 214.92p 217.21p 820661
23/07/2012 217.21p 218.34p 213.77p 215.78p 1440540
20/07/2012 225.72p 225.82p 217.98p 219.98p 1810332
19/07/2012 227.44p 227.54p 223.04p 226.87p 2461656
18/07/2012 232.22p 233.08p 224.29p 227.15p 1946743
17/07/2012 229.74p 230.50p 227.95p 229.45p 1746134
16/07/2012 225.05p 229.93p 224.76p 228.78p 1127826
13/07/2012 221.80p 226.10p 221.51p 224.67p 1434278
12/07/2012 222.57p 224.96p 219.70p 220.46p 1497554
11/07/2012 218.93p 223.52p 218.93p 222.85p 1474716
10/07/2012 219.70p 221.47p 218.07p 219.22p 1153803
09/07/2012 218.55p 219.70p 215.49p 217.79p 1340418
06/07/2012 216.16p 218.84p 213.69p 218.26p 983786
05/07/2012 219.60p 219.60p 213.80p 215.87p 1727302
04/07/2012 214.82p 217.40p 213.20p 216.64p 1453497
03/07/2012 210.42p 216.06p 210.42p 213.87p 2789141
02/07/2012 207.27p 209.18p 206.89p 209.18p 2994531
29/06/2012 208.89p 209.37p 205.07p 207.75p 2485975
28/06/2012 206.50p 206.50p 201.92p 204.59p 2093750
27/06/2012 205.74p 207.84p 204.91p 205.74p 1374263
26/06/2012 208.13p 208.13p 205.55p 205.64p 2005971
25/06/2012 209.09p 209.66p 205.17p 206.70p 1358431
22/06/2012 210.33p 211.48p 208.03p 209.47p 2047899
21/06/2012 213.87p 213.87p 208.89p 212.24p 2398196
20/06/2012 213.67p 216.54p 213.29p 213.39p 1541552
19/06/2012 208.32p 213.20p 207.46p 213.10p 1483978
18/06/2012 208.42p 208.42p 202.49p 204.31p 770861
15/06/2012 202.49p 206.41p 202.11p 204.69p 3564016
14/06/2012 200.00p 202.97p 200.00p 202.11p 834555
13/06/2012 201.82p 202.88p 198.76p 200.58p 2112611
12/06/2012 202.68p 204.97p 199.81p 202.39p 1129580
11/06/2012 210.42p 210.42p 202.97p 203.25p 917408
08/06/2012 205.93p 208.70p 205.93p 207.17p 776571
07/06/2012 207.84p 209.56p 206.03p 208.61p 1207755
06/06/2012 200.29p 207.75p 200.29p 206.89p 1863564
01/06/2012 206.03p 206.12p 199.43p 200.19p 1123766
31/05/2012 207.56p 209.18p 202.49p 203.83p 2482940
30/05/2012 207.84p 209.47p 205.17p 206.60p 954785
29/05/2012 211.76p 211.76p 208.89p 210.04p 1177794
28/05/2012 213.20p 213.58p 209.56p 210.23p 894560
25/05/2012 212.62p 214.34p 209.85p 210.71p 2212248
24/05/2012 211.57p 214.25p 207.94p 212.34p 2403496
23/05/2012 209.95p 211.28p 209.85p 209.95p 1934410
22/05/2012 211.19p 213.01p 208.89p 211.48p 2314692
21/05/2012 208.23p 209.09p 205.93p 207.56p 1381947
18/05/2012 205.26p 207.84p 205.07p 207.27p 2602007
17/05/2012 209.18p 209.18p 205.55p 206.79p 2080020
16/05/2012 203.54p 209.37p 203.54p 207.56p 2057398
15/05/2012 208.42p 210.42p 207.08p 208.03p 2412125
14/05/2012 210.14p 210.14p 206.12p 208.32p 1140887
11/05/2012 206.50p 212.15p 205.26p 211.28p 1489543
10/05/2012 206.60p 208.13p 204.88p 206.60p 1590255
09/05/2012 211.00p 211.00p 203.35p 205.07p 2048695
08/05/2012 206.98p 212.34p 206.70p 209.37p 2320509
04/05/2012 211.19p 212.72p 205.93p 206.03p 2881617
03/05/2012 214.06p 214.44p 212.05p 212.53p 1120036
02/05/2012 214.92p 216.06p 211.95p 212.53p 1418982
01/05/2012 213.01p 214.82p 210.23p 213.77p 606611
30/04/2012 219.89p 219.89p 211.09p 211.38p 2019203
27/04/2012 213.01p 220.08p 213.01p 218.74p 1851969
26/04/2012 221.80p 222.47p 213.87p 216.26p 2769428
25/04/2012 219.12p 223.43p 218.26p 221.04p 1581745
24/04/2012 214.44p 219.41p 213.29p 218.26p 1179296
23/04/2012 217.40p 218.36p 211.28p 212.53p 1155129
20/04/2012 218.45p 219.79p 216.45p 218.65p 1464373
19/04/2012 220.27p 221.23p 215.97p 217.02p 1346554
18/04/2012 216.26p 219.80p 216.26p 218.93p 1839038
17/04/2012 216.54p 219.12p 216.26p 217.69p 2637699
16/04/2012 221.42p 223.52p 215.01p 217.02p 2209610
13/04/2012 226.29p 226.29p 221.99p 222.57p 1335597
12/04/2012 221.61p 226.68p 220.18p 225.72p 2616501
11/04/2012 217.02p 221.71p 216.35p 221.23p 2148691
10/04/2012 219.22p 220.27p 215.49p 217.98p 3349388
05/04/2012 220.18p 221.42p 215.49p 220.75p 2131360
04/04/2012 223.81p 224.00p 217.69p 219.22p 2227392
03/04/2012 225.63p 226.49p 223.43p 224.00p 1311411
02/04/2012 225.82p 225.82p 221.42p 224.96p 1567854
30/03/2012 223.14p 225.82p 222.28p 224.48p 2187008
29/03/2012 222.76p 224.10p 220.18p 221.51p 2041731
28/03/2012 226.10p 227.54p 222.95p 222.95p 1822936
27/03/2012 229.83p 230.69p 226.39p 227.25p 1842770
26/03/2012 225.43p 230.21p 224.57p 228.68p 1639880
23/03/2012 232.22p 232.22p 224.67p 225.53p 1695539
22/03/2012 233.08p 233.08p 226.39p 230.79p 1894959
21/03/2012 233.56p 235.38p 229.45p 233.37p 3585418
20/03/2012 243.60p 244.34p 236.62p 238.72p 3068332
19/03/2012 248.76p 248.76p 241.78p 243.50p 2153723

*Close Price adjusted for both dividends and splits