SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/06/2011 310.14p 312.62p 308.04p 311.48p 848573
03/06/2011 306.89p 312.72p 306.12p 310.52p 1487743
02/06/2011 308.13p 309.47p 305.65p 306.60p 907806
01/06/2011 310.33p 312.82p 307.46p 309.57p 1209234
31/05/2011 306.98p 311.57p 306.92p 310.43p 1651182
27/05/2011 304.12p 306.79p 301.92p 306.03p 855175
26/05/2011 300.29p 303.06p 300.29p 302.11p 1512423
25/05/2011 297.42p 300.29p 297.23p 300.20p 1106925
24/05/2011 299.62p 301.63p 297.81p 298.38p 1207612
23/05/2011 303.35p 305.36p 298.67p 299.34p 1493067
20/05/2011 310.14p 311.19p 305.36p 307.18p 1385302
19/05/2011 309.37p 311.67p 308.51p 308.71p 1658170
18/05/2011 302.40p 310.23p 302.30p 308.51p 1424629
17/05/2011 300.87p 303.06p 300.01p 300.39p 1087288
16/05/2011 303.06p 303.26p 298.57p 301.53p 1215098
13/05/2011 303.06p 304.02p 300.48p 303.54p 636565
12/05/2011 300.87p 302.97p 297.62p 300.87p 1091105
11/05/2011 305.93p 305.93p 301.53p 301.73p 1087846
10/05/2011 304.98p 307.56p 303.06p 304.98p 1444947
09/05/2011 303.92p 306.79p 301.15p 304.31p 1229885
06/05/2011 304.69p 305.86p 301.15p 305.74p 1843374
05/05/2011 306.60p 308.61p 301.34p 304.12p 1929442
04/05/2011 315.01p 315.01p 305.07p 306.51p 2670229
03/05/2011 313.10p 316.54p 312.62p 315.11p 2001524
28/04/2011 307.08p 312.82p 307.08p 310.81p 2022573
27/04/2011 309.66p 310.52p 306.22p 307.65p 1039123
26/04/2011 305.65p 309.28p 304.21p 308.71p 1392339
21/04/2011 301.34p 306.51p 298.57p 306.51p 2670588
20/04/2011 294.75p 300.01p 292.07p 300.01p 3653748
19/04/2011 295.32p 295.32p 289.87p 292.74p 2660226
18/04/2011 301.63p 301.63p 293.03p 293.98p 2430597
15/04/2011 295.32p 302.11p 293.50p 301.73p 4403905
14/04/2011 295.51p 297.62p 291.21p 295.32p 2772493
13/04/2011 301.06p 304.12p 292.45p 294.27p 3818119
12/04/2011 298.38p 300.67p 291.88p 296.85p 2119393
11/04/2011 297.23p 304.02p 297.14p 298.28p 1312111
08/04/2011 302.30p 303.06p 296.47p 299.24p 1488005
07/04/2011 307.56p 308.61p 298.76p 300.20p 1342681
06/04/2011 308.51p 310.04p 306.60p 306.70p 992762
05/04/2011 305.93p 308.04p 303.45p 307.56p 1731273
04/04/2011 308.04p 309.18p 305.93p 306.41p 1975674
01/04/2011 308.32p 310.23p 301.17p 307.56p 2641033
31/03/2011 313.58p 316.54p 307.37p 307.37p 2471696
30/03/2011 317.02p 318.93p 312.72p 312.72p 1775474
29/03/2011 317.79p 318.46p 311.57p 313.39p 1491065
28/03/2011 317.31p 319.51p 314.35p 316.74p 1041890
25/03/2011 318.36p 319.41p 312.91p 316.26p 1336390
24/03/2011 310.62p 317.41p 309.66p 316.16p 1600166
23/03/2011 305.45p 312.91p 305.45p 310.81p 1781112
22/03/2011 306.31p 308.23p 304.21p 306.51p 1934198
21/03/2011 305.84p 310.43p 303.83p 306.03p 2205468
18/03/2011 300.96p 304.69p 299.24p 301.15p 3793981
17/03/2011 289.87p 300.10p 288.82p 300.01p 2158562
16/03/2011 297.33p 297.33p 286.62p 286.62p 2007954
15/03/2011 297.52p 301.25p 293.50p 294.56p 3495530
14/03/2011 301.63p 305.65p 298.00p 302.49p 1968513
11/03/2011 299.34p 302.68p 297.52p 301.15p 1276131
10/03/2011 305.93p 307.75p 299.72p 303.54p 2314059
09/03/2011 311.57p 314.92p 307.27p 307.37p 1492611
08/03/2011 312.82p 312.82p 307.75p 310.81p 1394129
07/03/2011 310.71p 312.84p 308.90p 310.90p 1785696
04/03/2011 305.74p 311.38p 304.59p 310.43p 2110295
03/03/2011 303.83p 304.79p 298.28p 303.73p 1327141
02/03/2011 304.50p 306.60p 300.67p 301.82p 1785256
01/03/2011 307.75p 310.90p 303.45p 306.51p 2243492
28/02/2011 304.88p 307.84p 299.24p 307.84p 3683714
25/02/2011 306.89p 306.89p 299.34p 303.54p 2078730
24/02/2011 308.80p 314.63p 298.48p 299.81p 4443888
23/02/2011 311.10p 313.58p 308.23p 308.51p 4383988
22/02/2011 311.19p 312.43p 306.51p 308.80p 1878286
21/02/2011 310.62p 312.91p 309.09p 310.71p 1237915
18/02/2011 311.48p 316.74p 308.90p 311.38p 3968414
17/02/2011 307.75p 314.06p 306.98p 313.01p 2016404
16/02/2011 306.89p 311.00p 304.98p 308.13p 3122422
15/02/2011 306.60p 309.76p 303.16p 305.93p 3371013
14/02/2011 305.65p 310.43p 304.69p 305.93p 1546668
11/02/2011 304.40p 307.18p 302.78p 307.18p 1414642
10/02/2011 304.69p 305.84p 302.11p 304.50p 1469909
09/02/2011 305.84p 306.22p 303.83p 304.69p 1614054
08/02/2011 305.65p 306.22p 301.73p 306.22p 3286082
07/02/2011 303.92p 305.55p 301.73p 304.59p 1302897
04/02/2011 295.32p 307.84p 295.32p 303.06p 4487512
03/02/2011 292.45p 296.37p 291.31p 294.27p 2416164
02/02/2011 292.83p 293.12p 289.58p 292.55p 1599974
01/02/2011 287.96p 291.50p 284.80p 290.16p 2511102
31/01/2011 286.81p 288.15p 282.99p 285.19p 2052699
28/01/2011 291.11p 294.46p 286.33p 287.48p 1293854
27/01/2011 284.90p 291.40p 284.90p 291.31p 2305688
26/01/2011 283.85p 284.42p 280.69p 281.74p 1098753
25/01/2011 281.65p 283.18p 279.07p 282.03p 1230172
24/01/2011 276.39p 280.79p 275.34p 280.60p 959250
21/01/2011 280.79p 281.65p 272.57p 275.34p 1342962
20/01/2011 285.09p 287.10p 279.07p 279.55p 1270186
19/01/2011 287.77p 289.20p 284.61p 285.66p 1419783
18/01/2011 286.62p 288.72p 285.19p 287.58p 970066
17/01/2011 288.25p 289.20p 282.80p 285.66p 1076790
14/01/2011 288.82p 289.68p 285.60p 288.72p 1700692
13/01/2011 288.15p 291.11p 285.66p 288.44p 2038160
12/01/2011 282.99p 288.25p 279.16p 288.25p 2665513
11/01/2011 276.30p 282.03p 273.91p 281.36p 2708237
10/01/2011 279.74p 282.41p 272.66p 273.71p 1534515
07/01/2011 281.36p 282.70p 278.02p 280.02p 1262792
06/01/2011 284.71p 285.76p 279.35p 280.60p 1093316
05/01/2011 282.51p 286.33p 279.55p 284.42p 1383899
04/01/2011 281.94p 283.47p 275.53p 282.41p 1993947
31/12/2010 279.16p 279.16p 273.14p 273.81p 435941
30/12/2010 280.50p 280.88p 276.77p 279.45p 793141
29/12/2010 282.03p 284.71p 275.34p 279.83p 1194600
24/12/2010 282.70p 282.70p 277.63p 281.08p 123907
23/12/2010 280.22p 282.70p 280.22p 280.79p 1191560
22/12/2010 283.37p 285.00p 280.50p 280.50p 860910
21/12/2010 282.32p 283.56p 279.93p 283.47p 917719
20/12/2010 281.08p 283.66p 280.31p 282.32p 1006544
17/12/2010 282.89p 286.81p 279.93p 281.55p 3484734
16/12/2010 285.76p 286.43p 279.83p 279.93p 1361723
15/12/2010 283.56p 287.86p 280.41p 283.56p 1597884
14/12/2010 277.06p 282.99p 275.43p 282.61p 1863942
13/12/2010 277.16p 277.44p 274.00p 275.82p 1169403
10/12/2010 278.21p 279.26p 273.91p 275.34p 1200826
09/12/2010 278.78p 278.78p 274.38p 277.25p 1622354
08/12/2010 276.77p 278.59p 275.15p 277.25p 1613161
07/12/2010 276.39p 280.88p 275.43p 278.30p 1727828
06/12/2010 279.35p 279.35p 273.91p 276.10p 752673
03/12/2010 277.16p 279.16p 273.52p 279.07p 1596596
02/12/2010 270.18p 277.35p 270.08p 277.35p 2018560
01/12/2010 263.96p 268.84p 260.62p 268.84p 1567961
30/11/2010 268.07p 271.23p 259.37p 261.29p 2997710
29/11/2010 273.33p 275.34p 264.92p 267.21p 1525764
26/11/2010 277.16p 277.16p 270.46p 271.99p 1173610
25/11/2010 268.55p 280.22p 267.69p 277.54p 1929903
24/11/2010 271.61p 272.76p 266.71p 266.73p 2180962
23/11/2010 279.83p 281.27p 271.32p 271.32p 2075889
22/11/2010 282.03p 283.85p 279.35p 280.50p 3163560
19/11/2010 283.47p 284.90p 278.06p 278.97p 3092042
18/11/2010 286.24p 288.63p 283.18p 283.85p 4357917
17/11/2010 283.18p 286.72p 279.83p 284.90p 3272366
16/11/2010 286.72p 289.97p 282.13p 283.47p 1692256
15/11/2010 282.32p 291.88p 282.03p 288.92p 1719719
12/11/2010 283.08p 285.86p 280.41p 283.94p 1748980
11/11/2010 286.43p 288.63p 285.00p 285.28p 1420090
10/11/2010 290.16p 290.16p 284.80p 286.91p 3103358
09/11/2010 290.06p 291.78p 287.19p 289.68p 1602004
08/11/2010 290.64p 292.64p 286.52p 289.20p 1919033
05/11/2010 290.16p 290.64p 286.24p 290.35p 1855472
04/11/2010 287.96p 290.64p 284.04p 289.20p 1612956
03/11/2010 283.94p 285.28p 282.03p 283.18p 1501152
02/11/2010 281.46p 283.94p 279.83p 282.41p 1092876
01/11/2010 286.05p 286.05p 278.97p 281.17p 1906709
29/10/2010 283.08p 284.33p 281.36p 283.37p 2133826
28/10/2010 284.04p 287.39p 282.89p 284.33p 769080
27/10/2010 282.13p 286.14p 282.13p 282.61p 868575
26/10/2010 281.55p 285.76p 281.08p 284.04p 1470453
25/10/2010 282.61p 285.38p 281.55p 282.51p 1065570
22/10/2010 285.38p 286.24p 281.55p 281.94p 1333108
21/10/2010 284.52p 285.76p 281.65p 284.42p 1529684
20/10/2010 285.47p 286.81p 282.70p 285.38p 1222737
19/10/2010 284.80p 287.67p 283.75p 286.81p 2120310
18/10/2010 284.04p 289.87p 279.55p 284.52p 2794729
15/10/2010 288.15p 288.15p 282.03p 283.47p 3278960
14/10/2010 287.77p 289.78p 282.99p 286.14p 2365496
13/10/2010 280.60p 286.91p 277.92p 286.43p 1418184
12/10/2010 276.49p 279.26p 274.48p 279.16p 2392047
11/10/2010 278.59p 280.50p 277.25p 277.82p 1122434
08/10/2010 281.27p 282.03p 276.30p 279.16p 3322923
07/10/2010 277.82p 285.47p 275.53p 280.88p 4041865
06/10/2010 276.96p 279.16p 275.43p 278.21p 2504683
05/10/2010 267.69p 275.63p 266.64p 274.96p 2895881
04/10/2010 267.60p 270.08p 265.11p 268.55p 1637936
01/10/2010 263.29p 270.56p 262.82p 267.88p 2874414
30/09/2010 261.09p 267.69p 258.23p 261.00p 2579172
29/09/2010 257.94p 265.21p 255.55p 261.48p 2664846
28/09/2010 256.12p 257.56p 253.35p 256.79p 1725707
27/09/2010 254.98p 258.13p 254.98p 255.74p 2704180
24/09/2010 252.11p 256.31p 250.48p 255.26p 2615035
23/09/2010 252.30p 252.39p 248.47p 251.82p 2955236
22/09/2010 259.28p 259.76p 249.53p 250.96p 3432392
21/09/2010 258.03p 259.09p 256.31p 257.94p 3752150
20/09/2010 256.70p 258.51p 253.06p 257.46p 5857224
17/09/2010 258.70p 262.43p 252.08p 252.20p 36758208
16/09/2010 257.17p 258.32p 253.16p 257.37p 3493051
15/09/2010 258.03p 258.90p 256.98p 257.65p 2860114
14/09/2010 259.28p 259.37p 255.64p 257.56p 2776825
13/09/2010 259.09p 259.76p 256.41p 257.75p 2448987
10/09/2010 258.03p 258.51p 255.84p 257.27p 5144370
09/09/2010 253.25p 259.28p 248.57p 258.70p 4161733
08/09/2010 252.59p 256.70p 251.44p 252.20p 5782578
07/09/2010 262.72p 262.91p 253.35p 254.98p 4114513
06/09/2010 265.97p 267.12p 262.53p 262.91p 3458964
03/09/2010 263.01p 265.78p 261.67p 264.63p 1669377
02/09/2010 259.85p 264.44p 259.85p 263.01p 2176898
01/09/2010 259.76p 264.44p 257.17p 261.86p 2383383
31/08/2010 253.06p 258.51p 250.48p 258.51p 3871455
27/08/2010 254.50p 257.84p 251.63p 257.17p 2510230
26/08/2010 259.09p 264.73p 245.89p 252.97p 5406862
25/08/2010 263.01p 270.27p 261.29p 262.91p 2411154
24/08/2010 265.30p 267.79p 260.23p 263.96p 1777066
23/08/2010 263.68p 268.65p 263.39p 266.35p 1279940
20/08/2010 264.63p 266.73p 261.09p 263.77p 1287201
19/08/2010 271.52p 271.52p 264.34p 265.87p 3588977
18/08/2010 265.68p 269.60p 265.30p 268.65p 1843234

*Close Price adjusted for both dividends and splits