SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
16/03/2012 241.88p 248.15p 240.83p 247.81p 5452501
15/03/2012 243.69p 245.80p 240.52p 242.83p 3143167
14/03/2012 245.99p 246.75p 241.10p 241.88p 2702050
13/03/2012 241.11p 244.08p 240.47p 242.64p 1810637
12/03/2012 237.19p 240.73p 235.88p 239.20p 1676573
09/03/2012 235.19p 241.50p 233.60p 237.29p 2990554
08/03/2012 229.35p 236.33p 229.35p 233.75p 3011605
07/03/2012 225.72p 229.00p 222.85p 227.92p 1772994
06/03/2012 231.17p 231.17p 223.33p 223.43p 1633369
05/03/2012 230.50p 232.03p 227.73p 230.88p 1750284
02/03/2012 230.79p 231.65p 226.49p 230.88p 1714592
01/03/2012 223.81p 230.69p 223.04p 229.93p 2226082
29/02/2012 225.24p 228.40p 224.29p 224.67p 2094838
28/02/2012 224.57p 227.06p 223.33p 225.15p 1655371
27/02/2012 223.81p 224.38p 218.65p 223.90p 2117275
24/02/2012 221.71p 226.29p 221.11p 225.24p 1807058
23/02/2012 221.04p 223.62p 216.35p 219.98p 2019053
22/02/2012 221.80p 223.24p 221.04p 221.61p 2160666
21/02/2012 221.90p 223.33p 218.06p 221.51p 3174028
20/02/2012 220.85p 229.16p 220.85p 226.29p 1655722
17/02/2012 221.61p 222.95p 220.20p 220.65p 1577247
16/02/2012 218.36p 218.93p 216.06p 218.26p 1362936
15/02/2012 222.76p 224.10p 217.79p 219.03p 1635441
14/02/2012 222.09p 225.82p 221.00p 221.71p 1734845
13/02/2012 222.37p 225.24p 220.27p 223.81p 3235175
10/02/2012 219.98p 224.86p 219.79p 220.27p 2142251
09/02/2012 217.69p 221.51p 217.40p 220.37p 1615262
08/02/2012 216.45p 219.98p 213.67p 217.40p 1028513
07/02/2012 218.07p 218.26p 213.58p 215.87p 1710876
06/02/2012 215.20p 218.55p 214.54p 217.50p 1577940
03/02/2012 211.86p 215.30p 211.86p 214.92p 3037983
02/02/2012 212.81p 215.40p 211.09p 212.43p 1741652
01/02/2012 211.28p 213.96p 210.51p 213.20p 2411419
31/01/2012 212.24p 215.40p 209.09p 210.14p 3668721
30/01/2012 213.20p 214.92p 210.14p 211.19p 2713798
27/01/2012 214.82p 217.02p 213.10p 214.44p 1337435
26/01/2012 211.38p 215.68p 209.76p 215.20p 1592568
25/01/2012 209.85p 211.00p 208.88p 210.23p 1785577
24/01/2012 210.14p 210.36p 205.55p 208.99p 1916139
23/01/2012 210.52p 212.72p 209.28p 210.14p 2489023
20/01/2012 203.16p 211.01p 201.15p 209.76p 4523653
19/01/2012 190.54p 202.87p 190.54p 202.87p 4263054
18/01/2012 191.02p 192.26p 189.46p 191.02p 2263379
17/01/2012 193.12p 193.12p 190.16p 191.59p 2827850
16/01/2012 189.96p 191.78p 189.87p 190.92p 1950869
13/01/2012 195.51p 196.18p 189.96p 191.97p 3042719
12/01/2012 193.02p 194.75p 191.97p 193.12p 3698950
11/01/2012 193.12p 194.55p 190.16p 191.69p 2580368
10/01/2012 192.45p 195.89p 190.40p 193.88p 1559815
09/01/2012 191.59p 194.17p 188.24p 189.49p 2239151
06/01/2012 195.61p 197.14p 189.49p 191.30p 1987880
05/01/2012 200.29p 202.58p 192.74p 195.13p 2376321
04/01/2012 200.86p 203.73p 199.43p 199.72p 1937003
03/01/2012 205.55p 205.93p 197.90p 202.20p 2344088
30/12/2011 194.55p 200.19p 191.11p 199.33p 1131512
29/12/2011 192.16p 193.22p 189.77p 193.22p 711905
28/12/2011 195.03p 196.27p 190.73p 190.73p 1872014
23/12/2011 192.55p 193.60p 190.92p 193.31p 327928
22/12/2011 191.21p 194.08p 189.96p 191.97p 953587
21/12/2011 193.02p 194.75p 189.68p 191.21p 1796857
20/12/2011 186.62p 191.88p 185.76p 191.88p 1722917
19/12/2011 187.57p 190.44p 185.38p 186.43p 1739819
16/12/2011 192.45p 192.45p 187.38p 187.67p 3008796
15/12/2011 193.98p 193.98p 190.16p 190.63p 2844596
14/12/2011 197.90p 200.77p 191.30p 192.64p 2158868
13/12/2011 199.33p 201.15p 196.56p 198.38p 947978
12/12/2011 205.93p 205.93p 198.57p 198.86p 972145
09/12/2011 203.16p 207.75p 201.82p 205.74p 1633440
08/12/2011 213.10p 213.10p 201.63p 205.26p 1797666
07/12/2011 210.81p 212.53p 209.28p 211.09p 2640013
06/12/2011 206.50p 210.33p 204.69p 209.56p 2013132
05/12/2011 215.49p 217.59p 207.94p 208.42p 2398524
02/12/2011 215.20p 216.93p 213.67p 215.30p 1637297
01/12/2011 216.64p 216.64p 211.00p 214.34p 1583385
30/11/2011 205.26p 215.42p 203.92p 215.40p 4742786
29/11/2011 207.75p 207.94p 203.35p 207.65p 1847502
28/11/2011 200.00p 208.13p 198.23p 206.89p 1816673
25/11/2011 195.80p 200.29p 189.96p 197.80p 2021748
24/11/2011 198.47p 198.47p 194.08p 195.80p 1353383
23/11/2011 196.85p 200.48p 196.56p 196.56p 1761959
22/11/2011 201.72p 204.26p 198.95p 198.95p 1475861
21/11/2011 208.99p 209.09p 198.76p 200.39p 2493808
18/11/2011 209.76p 211.95p 207.56p 210.14p 1308784
17/11/2011 217.02p 217.02p 208.42p 210.23p 1634679
16/11/2011 218.07p 222.47p 216.16p 216.73p 1119827
15/11/2011 222.18p 223.90p 217.50p 218.84p 1204811
14/11/2011 228.49p 229.55p 222.57p 223.14p 1112014
11/11/2011 220.85p 227.92p 220.56p 227.25p 1456339
10/11/2011 220.85p 226.20p 219.70p 221.51p 1424124
09/11/2011 223.33p 228.21p 221.80p 224.67p 2392111
08/11/2011 222.66p 228.30p 220.27p 225.15p 1735131
07/11/2011 223.62p 223.71p 218.07p 219.32p 1296318
04/11/2011 225.43p 225.43p 220.18p 221.51p 919128
03/11/2011 222.57p 224.96p 220.65p 222.76p 2295168
02/11/2011 226.20p 228.88p 223.24p 224.38p 2733987
01/11/2011 229.45p 231.07p 219.41p 224.57p 1746565
31/10/2011 236.43p 238.68p 232.41p 233.08p 1964281
28/10/2011 237.96p 239.58p 234.61p 237.77p 1836471
27/10/2011 228.30p 237.10p 225.72p 235.28p 2464412
26/10/2011 227.25p 229.07p 220.85p 222.47p 1691081
25/10/2011 233.18p 236.62p 225.63p 226.87p 1583475
24/10/2011 231.84p 236.05p 230.02p 235.28p 1554167
21/10/2011 223.33p 229.07p 222.09p 228.97p 1227305
20/10/2011 228.02p 228.02p 220.37p 222.66p 1378669
19/10/2011 229.07p 229.45p 226.10p 228.11p 2401644
18/10/2011 226.49p 229.35p 223.81p 226.10p 1925402
17/10/2011 228.59p 230.02p 226.96p 228.02p 1950495
14/10/2011 228.49p 228.49p 224.67p 226.39p 2848014
13/10/2011 226.77p 231.36p 224.67p 226.68p 1095048
12/10/2011 221.61p 228.59p 219.22p 228.11p 2862566
11/10/2011 220.37p 222.85p 218.65p 221.61p 945720
10/10/2011 217.69p 224.67p 215.30p 223.14p 1934221
07/10/2011 219.03p 221.23p 214.06p 218.45p 1291662
06/10/2011 207.36p 218.93p 207.36p 218.36p 1954991
05/10/2011 205.55p 208.03p 202.11p 208.03p 1669024
04/10/2011 203.64p 206.41p 198.95p 200.86p 1837805
03/10/2011 212.91p 217.02p 206.12p 207.46p 1643206
30/09/2011 207.46p 210.81p 206.12p 210.52p 2595362
29/09/2011 207.27p 210.62p 205.75p 209.56p 1458600
28/09/2011 210.33p 213.39p 206.32p 208.03p 2241231
27/09/2011 211.28p 212.72p 209.09p 211.48p 2765220
26/09/2011 204.59p 208.99p 202.30p 207.46p 3311596
23/09/2011 212.62p 213.96p 201.63p 206.98p 1620236
22/09/2011 219.89p 223.62p 207.75p 209.76p 2539865
21/09/2011 222.76p 224.86p 221.61p 223.62p 2357798
20/09/2011 219.98p 228.40p 217.92p 228.11p 2293966
19/09/2011 220.94p 223.04p 218.45p 219.60p 1472408

*Close Price adjusted for both dividends and splits