SEGRO (SGRO) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/09/2011 227.63p 230.12p 223.62p 223.71p 3847383
15/09/2011 227.92p 228.30p 225.05p 225.05p 2023850
14/09/2011 224.86p 230.41p 224.86p 225.63p 2127077
13/09/2011 236.43p 240.73p 229.45p 230.60p 1980834
12/09/2011 236.43p 240.73p 229.64p 232.13p 654826
09/09/2011 245.22p 247.61p 234.90p 239.68p 1898104
08/09/2011 247.61p 251.53p 243.79p 247.23p 1544324
07/09/2011 241.78p 249.81p 241.78p 247.52p 1602148
06/09/2011 239.01p 242.55p 238.05p 239.87p 3145983
05/09/2011 242.16p 243.31p 238.15p 239.39p 1542094
02/09/2011 245.22p 250.77p 242.36p 245.22p 2066996
01/09/2011 248.28p 250.48p 246.28p 248.09p 2340502
31/08/2011 243.79p 248.86p 239.11p 247.33p 2550306
30/08/2011 244.75p 249.91p 239.01p 243.22p 2813632
26/08/2011 237.48p 238.24p 234.23p 236.72p 2349909
25/08/2011 240.16p 242.55p 235.57p 236.72p 1664362
24/08/2011 232.32p 239.49p 231.84p 236.33p 2316306
23/08/2011 232.32p 240.73p 232.32p 234.13p 3730379
22/08/2011 220.85p 234.23p 220.85p 228.02p 1762824
19/08/2011 227.35p 228.21p 218.93p 222.18p 2469604
18/08/2011 240.44p 243.22p 226.87p 226.87p 3028402
17/08/2011 239.49p 244.84p 237.58p 243.22p 1884538
16/08/2011 244.65p 244.65p 238.15p 240.54p 2580193
15/08/2011 241.69p 246.47p 238.15p 245.22p 1949908
12/08/2011 235.85p 241.40p 229.26p 239.97p 4370383
11/08/2011 242.16p 242.16p 230.50p 234.23p 5864914
10/08/2011 241.50p 242.55p 234.04p 234.99p 3027473
09/08/2011 232.89p 239.58p 218.45p 237.58p 5212657
08/08/2011 245.32p 254.02p 232.70p 232.70p 3109436
05/08/2011 258.13p 265.30p 245.89p 246.75p 5968165
04/08/2011 285.57p 285.76p 265.11p 265.30p 2658704
03/08/2011 283.94p 285.28p 281.94p 282.41p 2163589
02/08/2011 287.58p 291.21p 285.19p 286.05p 1145019
01/08/2011 292.55p 294.08p 286.24p 288.44p 2492364
29/07/2011 289.01p 291.40p 285.95p 288.72p 1458470
28/07/2011 292.17p 292.36p 289.39p 290.92p 685023
27/07/2011 297.81p 299.62p 291.21p 292.64p 901930
26/07/2011 298.95p 301.53p 294.94p 296.95p 1176528
25/07/2011 297.90p 298.86p 293.60p 298.67p 1358622
22/07/2011 297.62p 301.44p 295.22p 297.33p 1215522
21/07/2011 293.79p 297.14p 291.11p 294.65p 1916271
20/07/2011 291.02p 297.23p 289.49p 292.64p 1981497
19/07/2011 290.54p 290.54p 288.15p 289.68p 2135899
18/07/2011 290.35p 294.08p 287.58p 289.20p 1957188
15/07/2011 291.02p 295.22p 289.30p 292.26p 1386598
14/07/2011 291.31p 295.42p 291.21p 291.78p 1548635
13/07/2011 293.70p 294.17p 290.73p 292.74p 1284943
12/07/2011 287.67p 292.55p 286.52p 292.07p 2109768
11/07/2011 294.65p 295.80p 288.44p 291.11p 1365970
08/07/2011 298.28p 299.91p 294.84p 295.51p 978842
07/07/2011 302.20p 303.16p 296.56p 296.56p 1845772
06/07/2011 302.30p 304.79p 300.87p 301.44p 1299512
05/07/2011 304.79p 307.75p 301.92p 301.92p 1131811
04/07/2011 301.25p 305.17p 300.29p 304.98p 1526480
01/07/2011 298.48p 301.53p 296.95p 301.53p 2739390
30/06/2011 297.62p 299.24p 294.27p 298.57p 1841665
29/06/2011 296.37p 298.86p 293.79p 296.28p 911254
28/06/2011 291.31p 296.18p 291.31p 295.51p 1281387
27/06/2011 290.92p 294.65p 289.11p 290.83p 1010781
24/06/2011 298.48p 299.72p 290.44p 291.59p 1152256
23/06/2011 297.33p 297.62p 293.22p 295.03p 1251128
22/06/2011 298.19p 300.20p 297.33p 298.57p 1699088
21/06/2011 297.81p 300.20p 294.84p 298.48p 1447693
20/06/2011 298.19p 301.34p 295.80p 296.75p 1373898
17/06/2011 301.06p 308.23p 301.06p 301.34p 3359127
16/06/2011 304.12p 305.84p 299.81p 301.63p 1880168
15/06/2011 306.60p 309.09p 305.55p 305.93p 1336532
14/06/2011 308.13p 308.99p 302.97p 306.98p 1678990
13/06/2011 306.51p 307.37p 304.02p 304.69p 1241019
10/06/2011 311.86p 311.86p 306.22p 306.60p 1157565
09/06/2011 309.95p 312.15p 307.84p 311.67p 938440
08/06/2011 310.62p 312.53p 308.80p 309.09p 1462854
07/06/2011 311.29p 313.77p 309.47p 311.76p 956092
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

*Close Price adjusted for both dividends and splits