Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
SEGRO (SGRO) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/12/2021 | 1,420.00p | 1,428.00p | 1,386.00p | 1,386.00p | 1695858 |
| 13/12/2021 | 1,407.50p | 1,416.00p | 1,399.85p | 1,410.50p | 1382756 |
| 10/12/2021 | 1,414.50p | 1,428.73p | 1,407.00p | 1,409.00p | 1001407 |
| 09/12/2021 | 1,409.00p | 1,425.50p | 1,397.69p | 1,420.00p | 3304170 |
| 08/12/2021 | 1,415.50p | 1,432.00p | 1,406.50p | 1,406.50p | 2345124 |
| 07/12/2021 | 1,397.00p | 1,416.50p | 1,380.50p | 1,409.00p | 2172900 |
| 06/12/2021 | 1,390.50p | 1,395.50p | 1,380.00p | 1,387.50p | 1916563 |
| 03/12/2021 | 1,407.00p | 1,415.00p | 1,376.50p | 1,376.50p | 2682141 |
| 02/12/2021 | 1,403.50p | 1,411.00p | 1,392.50p | 1,395.50p | 2192797 |
| 01/12/2021 | 1,408.50p | 1,422.00p | 1,389.50p | 1,422.00p | 2224734 |
| 30/11/2021 | 1,413.00p | 1,428.00p | 1,397.50p | 1,409.00p | 4715295 |
| 29/11/2021 | 1,405.00p | 1,437.00p | 1,405.00p | 1,417.50p | 2229562 |
| 26/11/2021 | 1,380.50p | 1,416.50p | 1,374.00p | 1,398.00p | 1687498 |
| 25/11/2021 | 1,381.50p | 1,404.50p | 1,373.50p | 1,400.00p | 1255668 |
| 24/11/2021 | 1,359.00p | 1,387.00p | 1,359.00p | 1,384.50p | 1419537 |
| 23/11/2021 | 1,384.00p | 1,395.00p | 1,359.00p | 1,359.00p | 2593820 |
| 22/11/2021 | 1,402.50p | 1,415.50p | 1,398.50p | 1,407.50p | 3136321 |
| 19/11/2021 | 1,363.50p | 1,402.00p | 1,360.50p | 1,402.00p | 2562954 |
| 18/11/2021 | 1,337.00p | 1,368.50p | 1,336.50p | 1,364.50p | 1548355 |
| 17/11/2021 | 1,351.00p | 1,358.50p | 1,328.50p | 1,333.50p | 1721365 |
| 16/11/2021 | 1,343.00p | 1,359.50p | 1,339.50p | 1,354.50p | 4251579 |
| 15/11/2021 | 1,358.50p | 1,366.50p | 1,344.24p | 1,349.00p | 1648267 |
| 12/11/2021 | 1,348.00p | 1,371.00p | 1,348.00p | 1,363.50p | 1549506 |
| 11/11/2021 | 1,329.50p | 1,349.00p | 1,327.00p | 1,349.00p | 1414689 |
| 10/11/2021 | 1,325.00p | 1,331.50p | 1,319.00p | 1,331.50p | 1484648 |
| 09/11/2021 | 1,307.50p | 1,326.50p | 1,306.48p | 1,324.50p | 1257802 |
| 08/11/2021 | 1,326.50p | 1,337.50p | 1,309.00p | 1,309.00p | 1936970 |
| 05/11/2021 | 1,332.50p | 1,349.50p | 1,329.00p | 1,329.00p | 1095668 |
| 04/11/2021 | 1,303.00p | 1,346.50p | 1,303.00p | 1,338.50p | 1996971 |
| 03/11/2021 | 1,290.50p | 1,307.00p | 1,285.81p | 1,300.00p | 1466566 |
| 02/11/2021 | 1,298.50p | 1,316.00p | 1,285.00p | 1,299.50p | 1968660 |
| 01/11/2021 | 1,294.50p | 1,303.00p | 1,282.00p | 1,287.50p | 1575792 |
| 29/10/2021 | 1,308.00p | 1,312.50p | 1,273.00p | 1,292.50p | 2745347 |
| 28/10/2021 | 1,313.00p | 1,320.00p | 1,298.17p | 1,320.00p | 1735038 |
| 27/10/2021 | 1,299.50p | 1,324.50p | 1,299.50p | 1,315.00p | 1642580 |
| 26/10/2021 | 1,298.50p | 1,303.00p | 1,290.00p | 1,298.50p | 1328757 |
| 25/10/2021 | 1,288.50p | 1,296.50p | 1,284.00p | 1,288.00p | 1098124 |
| 22/10/2021 | 1,280.00p | 1,294.00p | 1,273.00p | 1,288.50p | 1063241 |
| 21/10/2021 | 1,265.00p | 1,283.00p | 1,257.50p | 1,279.00p | 2955164 |
| 20/10/2021 | 1,285.00p | 1,290.50p | 1,266.50p | 1,266.50p | 1457267 |
| 19/10/2021 | 1,280.00p | 1,290.50p | 1,268.00p | 1,288.50p | 1195545 |
| 18/10/2021 | 1,265.50p | 1,278.00p | 1,261.50p | 1,273.50p | 1525455 |
| 15/10/2021 | 1,257.00p | 1,278.50p | 1,252.50p | 1,272.50p | 2872679 |
| 14/10/2021 | 1,233.50p | 1,254.00p | 1,232.50p | 1,252.50p | 1687420 |
| 13/10/2021 | 1,207.50p | 1,232.50p | 1,204.00p | 1,228.00p | 1300511 |
| 12/10/2021 | 1,188.50p | 1,210.50p | 1,184.50p | 1,210.00p | 1407195 |
| 11/10/2021 | 1,194.00p | 1,200.00p | 1,174.50p | 1,200.00p | 2020491 |
| 08/10/2021 | 1,208.00p | 1,211.50p | 1,194.50p | 1,201.00p | 1359946 |
| 07/10/2021 | 1,198.50p | 1,211.50p | 1,193.50p | 1,208.50p | 1778873 |
| 06/10/2021 | 1,184.50p | 1,187.50p | 1,165.50p | 1,187.50p | 1797148 |
| 05/10/2021 | 1,193.50p | 1,201.00p | 1,185.00p | 1,193.50p | 1709874 |
| 04/10/2021 | 1,208.50p | 1,209.50p | 1,183.50p | 1,188.00p | 1708325 |
| 01/10/2021 | 1,188.50p | 1,209.50p | 1,181.00p | 1,207.00p | 1358583 |
| 30/09/2021 | 1,214.50p | 1,221.00p | 1,195.00p | 1,195.00p | 2940013 |
| 29/09/2021 | 1,200.00p | 1,231.00p | 1,197.50p | 1,206.00p | 1789679 |
| 28/09/2021 | 1,217.50p | 1,217.50p | 1,162.50p | 1,197.00p | 2451629 |
| 27/09/2021 | 1,264.50p | 1,266.50p | 1,212.00p | 1,220.50p | 6139041 |
| 24/09/2021 | 1,286.00p | 1,288.00p | 1,258.00p | 1,258.00p | 1424856 |
| 23/09/2021 | 1,294.00p | 1,303.00p | 1,289.86p | 1,291.50p | 1289034 |
| 22/09/2021 | 1,290.50p | 1,294.50p | 1,286.00p | 1,290.50p | 1062595 |
| 21/09/2021 | 1,274.00p | 1,293.00p | 1,266.00p | 1,290.50p | 1219867 |
| 20/09/2021 | 1,247.50p | 1,256.50p | 1,242.00p | 1,250.50p | 1395717 |
| 17/09/2021 | 1,277.00p | 1,280.50p | 1,254.00p | 1,254.00p | 6614312 |
| 16/09/2021 | 1,259.00p | 1,271.00p | 1,258.00p | 1,271.00p | 1943156 |
| 15/09/2021 | 1,284.00p | 1,284.00p | 1,253.50p | 1,257.50p | 1645841 |
| 14/09/2021 | 1,270.50p | 1,282.00p | 1,264.61p | 1,277.00p | 1565482 |
| 13/09/2021 | 1,268.50p | 1,278.00p | 1,262.00p | 1,269.50p | 1354525 |
| 10/09/2021 | 1,276.00p | 1,279.50p | 1,263.00p | 1,268.50p | 1551581 |
| 09/09/2021 | 1,265.00p | 1,276.50p | 1,263.50p | 1,276.50p | 1866157 |
| 08/09/2021 | 1,275.00p | 1,277.00p | 1,262.00p | 1,270.50p | 1618915 |
| 07/09/2021 | 1,286.00p | 1,292.50p | 1,274.66p | 1,285.00p | 1106984 |
| 06/09/2021 | 1,296.00p | 1,299.00p | 1,286.50p | 1,286.50p | 1212408 |
| 03/09/2021 | 1,309.00p | 1,311.00p | 1,292.00p | 1,296.00p | 1331168 |
| 02/09/2021 | 1,301.50p | 1,307.50p | 1,291.50p | 1,306.50p | 1325599 |
| 01/09/2021 | 1,295.00p | 1,304.50p | 1,286.00p | 1,299.00p | 1229584 |
| 31/08/2021 | 1,293.00p | 1,295.00p | 1,282.50p | 1,284.00p | 2507340 |
| 27/08/2021 | 1,266.00p | 1,288.00p | 1,264.50p | 1,282.00p | 1159043 |
| 26/08/2021 | 1,266.00p | 1,271.00p | 1,261.00p | 1,265.50p | 2732104 |
| 25/08/2021 | 1,272.00p | 1,279.00p | 1,266.00p | 1,266.00p | 1357470 |
| 24/08/2021 | 1,291.50p | 1,294.87p | 1,261.50p | 1,274.00p | 1352064 |
| 23/08/2021 | 1,292.50p | 1,296.50p | 1,283.50p | 1,290.00p | 1091451 |
| 20/08/2021 | 1,280.00p | 1,294.50p | 1,277.50p | 1,288.00p | 1119239 |
| 19/08/2021 | 1,271.00p | 1,277.00p | 1,256.50p | 1,277.00p | 972641 |
| 18/08/2021 | 1,277.00p | 1,286.00p | 1,271.00p | 1,275.00p | 1077966 |
| 17/08/2021 | 1,266.00p | 1,276.00p | 1,257.50p | 1,272.00p | 1404320 |
| 16/08/2021 | 1,262.00p | 1,269.50p | 1,250.00p | 1,265.50p | 5879107 |
| 13/08/2021 | 1,237.00p | 1,263.50p | 1,231.50p | 1,262.00p | 1253826 |
| 12/08/2021 | 1,238.50p | 1,245.50p | 1,227.50p | 1,235.00p | 3108253 |
| 11/08/2021 | 1,248.00p | 1,254.50p | 1,243.00p | 1,245.00p | 1709128 |
| 10/08/2021 | 1,244.50p | 1,254.50p | 1,241.50p | 1,245.00p | 1443811 |
| 09/08/2021 | 1,244.50p | 1,250.50p | 1,240.50p | 1,243.00p | 901986 |
| 06/08/2021 | 1,266.50p | 1,266.50p | 1,245.00p | 1,245.50p | 1444535 |
| 05/08/2021 | 1,244.00p | 1,284.00p | 1,244.00p | 1,269.00p | 2610471 |
| 04/08/2021 | 1,222.50p | 1,253.16p | 1,217.00p | 1,247.50p | 3906786 |
| 03/08/2021 | 1,227.50p | 1,229.50p | 1,213.50p | 1,218.00p | 1841368 |
| 02/08/2021 | 1,226.50p | 1,240.50p | 1,218.00p | 1,228.50p | 1657581 |
| 30/07/2021 | 1,189.50p | 1,222.50p | 1,183.77p | 1,217.50p | 2270317 |
| 29/07/2021 | 1,213.50p | 1,216.00p | 1,182.50p | 1,195.00p | 5742350 |
| 28/07/2021 | 1,194.00p | 1,211.50p | 1,191.50p | 1,205.00p | 1552526 |
| 27/07/2021 | 1,186.50p | 1,202.00p | 1,186.50p | 1,194.50p | 1519432 |
| 26/07/2021 | 1,200.00p | 1,205.50p | 1,189.50p | 1,190.50p | 1107959 |
| 23/07/2021 | 1,206.50p | 1,208.50p | 1,193.50p | 1,206.00p | 2440764 |
| 22/07/2021 | 1,189.00p | 1,202.00p | 1,183.00p | 1,200.50p | 1631372 |
| 21/07/2021 | 1,178.00p | 1,193.00p | 1,175.50p | 1,187.50p | 1250521 |
| 20/07/2021 | 1,171.50p | 1,177.50p | 1,163.00p | 1,173.50p | 1967913 |
| 19/07/2021 | 1,168.50p | 1,173.00p | 1,156.00p | 1,171.00p | 1701206 |
| 16/07/2021 | 1,176.00p | 1,180.00p | 1,165.00p | 1,173.50p | 1425261 |
| 15/07/2021 | 1,174.00p | 1,180.50p | 1,164.50p | 1,168.00p | 1226268 |
| 14/07/2021 | 1,179.00p | 1,181.00p | 1,163.00p | 1,175.00p | 1390069 |
| 13/07/2021 | 1,175.00p | 1,188.00p | 1,175.00p | 1,181.50p | 1382936 |
| 12/07/2021 | 1,167.00p | 1,189.50p | 1,167.00p | 1,180.50p | 1720020 |
| 09/07/2021 | 1,151.50p | 1,164.50p | 1,145.50p | 1,164.50p | 2258507 |
| 08/07/2021 | 1,145.50p | 1,158.40p | 1,139.50p | 1,144.50p | 1974469 |
| 07/07/2021 | 1,138.00p | 1,158.30p | 1,138.00p | 1,154.00p | 1715668 |
| 06/07/2021 | 1,114.50p | 1,136.00p | 1,113.50p | 1,136.00p | 1356891 |
| 05/07/2021 | 1,115.50p | 1,119.50p | 1,107.00p | 1,118.00p | 2496496 |
| 02/07/2021 | 1,096.50p | 1,109.00p | 1,093.50p | 1,109.00p | 1253372 |
| 01/07/2021 | 1,096.00p | 1,097.50p | 1,081.50p | 1,094.50p | 2110537 |
| 30/06/2021 | 1,106.00p | 1,108.50p | 1,092.50p | 1,094.50p | 2264364 |
| 29/06/2021 | 1,113.00p | 1,117.00p | 1,102.50p | 1,105.50p | 954342 |
| 28/06/2021 | 1,109.50p | 1,115.00p | 1,104.50p | 1,111.50p | 891837 |
| 25/06/2021 | 1,111.00p | 1,115.00p | 1,102.33p | 1,110.50p | 1283786 |
| 24/06/2021 | 1,100.00p | 1,112.00p | 1,098.50p | 1,112.00p | 1817560 |
| 23/06/2021 | 1,106.00p | 1,113.50p | 1,100.00p | 1,101.00p | 1996169 |
| 22/06/2021 | 1,093.00p | 1,106.00p | 1,092.50p | 1,106.00p | 1590221 |
| 21/06/2021 | 1,088.00p | 1,099.00p | 1,082.00p | 1,093.00p | 1286135 |
| 18/06/2021 | 1,114.50p | 1,114.50p | 1,089.50p | 1,089.50p | 4517499 |
| 17/06/2021 | 1,080.00p | 1,095.00p | 1,077.50p | 1,094.50p | 1735384 |
| 16/06/2021 | 1,100.00p | 1,104.50p | 1,087.00p | 1,087.50p | 2405708 |
| 15/06/2021 | 1,102.00p | 1,108.50p | 1,093.50p | 1,098.50p | 1959166 |
| 14/06/2021 | 1,090.00p | 1,096.00p | 1,085.50p | 1,096.00p | 1326329 |
| 11/06/2021 | 1,079.50p | 1,084.00p | 1,074.50p | 1,081.50p | 975352 |
| 10/06/2021 | 1,079.50p | 1,093.00p | 1,073.00p | 1,077.00p | 1238182 |
| 09/06/2021 | 1,082.50p | 1,085.00p | 1,067.50p | 1,079.50p | 1675259 |
| 08/06/2021 | 1,069.00p | 1,090.00p | 1,068.50p | 1,086.50p | 1459508 |
| 07/06/2021 | 1,064.00p | 1,070.50p | 1,058.00p | 1,066.00p | 820046 |
| 04/06/2021 | 1,053.50p | 1,060.50p | 1,050.00p | 1,060.50p | 949503 |
| 03/06/2021 | 1,060.50p | 1,066.00p | 1,045.00p | 1,050.50p | 4001289 |
| 02/06/2021 | 1,049.00p | 1,058.00p | 1,048.13p | 1,057.50p | 1335600 |
| 01/06/2021 | 1,045.00p | 1,054.50p | 1,045.00p | 1,050.50p | 1756633 |
| 28/05/2021 | 1,035.50p | 1,048.00p | 1,030.50p | 1,043.50p | 1891620 |
| 27/05/2021 | 1,042.00p | 1,046.00p | 1,028.00p | 1,032.50p | 2262441 |
| 26/05/2021 | 1,024.50p | 1,046.50p | 1,024.50p | 1,041.50p | 1405941 |
| 25/05/2021 | 1,038.00p | 1,050.00p | 1,025.50p | 1,025.50p | 3040722 |
| 24/05/2021 | 1,028.50p | 1,033.50p | 1,017.50p | 1,032.50p | 1069159 |
| 21/05/2021 | 1,034.00p | 1,038.00p | 1,025.00p | 1,027.00p | 1785689 |
| 20/05/2021 | 1,019.50p | 1,034.00p | 1,015.50p | 1,032.00p | 1659623 |
| 19/05/2021 | 1,002.50p | 1,014.50p | 999.80p | 1,014.00p | 953655 |
| 18/05/2021 | 1,002.50p | 1,010.00p | 992.20p | 1,006.50p | 1335691 |
| 17/05/2021 | 1,001.50p | 1,007.00p | 998.80p | 999.00p | 1161442 |
| 14/05/2021 | 999.20p | 1,008.00p | 993.80p | 999.00p | 1373404 |
| 13/05/2021 | 989.60p | 992.60p | 980.60p | 993.60p | 1129453 |
| 12/05/2021 | 987.00p | 1,009.50p | 987.00p | 993.00p | 1987163 |
| 11/05/2021 | 1,010.00p | 1,015.50p | 984.40p | 989.40p | 1883125 |
| 10/05/2021 | 1,016.00p | 1,021.00p | 1,008.50p | 1,018.50p | 1593020 |
| 07/05/2021 | 1,004.50p | 1,014.50p | 999.40p | 1,011.50p | 1308613 |
| 06/05/2021 | 1,002.00p | 1,005.50p | 996.40p | 1,002.50p | 1835676 |
| 05/05/2021 | 1,011.00p | 1,017.18p | 995.60p | 999.80p | 1781947 |
| 04/05/2021 | 1,019.00p | 1,025.50p | 1,005.00p | 1,008.50p | 2293665 |
| 30/04/2021 | 1,000.50p | 1,011.00p | 997.00p | 1,005.50p | 1616550 |
| 29/04/2021 | 998.00p | 1,007.50p | 994.80p | 1,003.00p | 1003552 |
| 28/04/2021 | 1,013.50p | 1,013.50p | 995.60p | 998.80p | 1837856 |
| 27/04/2021 | 996.60p | 1,003.00p | 992.20p | 1,003.00p | 2219466 |
| 26/04/2021 | 996.60p | 1,005.00p | 993.53p | 999.80p | 904974 |
| 23/04/2021 | 1,004.50p | 1,013.50p | 993.80p | 996.00p | 2459846 |
| 22/04/2021 | 999.00p | 1,011.50p | 987.80p | 1,010.00p | 1775303 |
| 21/04/2021 | 1,005.50p | 1,008.00p | 989.80p | 993.80p | 1860176 |
| 20/04/2021 | 991.80p | 1,006.00p | 990.40p | 1,004.50p | 1906254 |
| 19/04/2021 | 984.40p | 995.00p | 981.60p | 988.60p | 1162969 |
| 16/04/2021 | 984.40p | 994.80p | 980.80p | 986.00p | 1893902 |
| 15/04/2021 | 974.20p | 986.60p | 972.60p | 982.80p | 1647189 |
| 14/04/2021 | 980.60p | 981.40p | 972.00p | 973.80p | 1634817 |
| 13/04/2021 | 964.20p | 981.20p | 963.60p | 980.00p | 2332587 |
| 12/04/2021 | 972.20p | 973.20p | 960.20p | 966.00p | 2778666 |
| 09/04/2021 | 978.40p | 985.60p | 971.20p | 972.60p | 2355696 |
| 08/04/2021 | 962.00p | 981.40p | 958.40p | 981.40p | 2470148 |
| 07/04/2021 | 964.20p | 964.80p | 953.20p | 959.80p | 1934034 |
| 06/04/2021 | 953.20p | 960.20p | 948.20p | 954.60p | 1612620 |
| 01/04/2021 | 941.20p | 949.60p | 933.80p | 948.60p | 1548873 |
| 31/03/2021 | 945.20p | 952.20p | 936.80p | 937.60p | 2938232 |
| 30/03/2021 | 939.20p | 946.20p | 936.60p | 944.00p | 2550499 |
| 29/03/2021 | 938.40p | 943.40p | 934.00p | 937.00p | 3140206 |
| 26/03/2021 | 917.40p | 933.60p | 917.40p | 933.00p | 2665167 |
| 25/03/2021 | 928.60p | 935.00p | 910.00p | 920.00p | 2329167 |
| 24/03/2021 | 921.20p | 928.80p | 917.60p | 928.40p | 2920064 |
| 23/03/2021 | 906.60p | 932.00p | 900.60p | 920.20p | 1794224 |
| 22/03/2021 | 907.20p | 913.20p | 891.56p | 907.00p | 1808704 |
| 19/03/2021 | 900.00p | 914.60p | 899.00p | 907.60p | 4861828 |
| 18/03/2021 | 900.00p | 907.40p | 897.80p | 903.00p | 2299711 |
| 17/03/2021 | 929.40p | 929.40p | 906.60p | 909.60p | 2146549 |
| 16/03/2021 | 917.80p | 932.80p | 915.20p | 928.80p | 1913008 |
| 15/03/2021 | 919.40p | 920.06p | 904.80p | 912.40p | 1614688 |
| 12/03/2021 | 921.40p | 925.60p | 905.80p | 917.60p | 2097262 |
| 11/03/2021 | 919.40p | 926.40p | 911.80p | 922.20p | 1874667 |
| 10/03/2021 | 900.40p | 920.80p | 898.98p | 917.20p | 2594124 |
| 09/03/2021 | 885.00p | 910.80p | 881.20p | 899.20p | 2660479 |
| 08/03/2021 | 875.60p | 889.40p | 869.80p | 885.60p | 2223607 |
| 05/03/2021 | 898.00p | 903.60p | 875.80p | 875.80p | 3269293 |
| 04/03/2021 | 902.60p | 906.80p | 899.80p | 903.20p | 2080621 |
| 03/03/2021 | 924.20p | 930.20p | 902.40p | 907.00p | 2529588 |
*Close Price adjusted for both dividends and splits