livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

SEGRO - (SGRO) share price history


SEGRO share priceSGRO share price tradesSGRO Fundamentals watchlistADD to watchlist
SEGRO - (SGRO) share price history
Date Open High Low Close Volume
23/10/2020 930.40 943.20 930.40 936.00 1,101,845
22/10/2020 924.60 939.46 919.40 935.20 1,944,808
21/10/2020 940.00 940.20 918.97 929.20 2,061,842
20/10/2020 927.40 940.40 920.40 937.80 1,355,476
19/10/2020 925.40 931.00 916.60 917.40 514,250
16/10/2020 938.80 944.40 922.40 922.40 1,743,414
15/10/2020 935.00 935.00 922.00 930.20 2,033,625
14/10/2020 945.60 946.80 938.20 938.20 1,416,255
13/10/2020 946.60 951.20 936.60 944.00 1,808,023
12/10/2020 936.40 948.80 935.70 948.00 1,217,004
09/10/2020 935.40 947.20 935.40 944.20 970,578
08/10/2020 946.80 951.40 936.40 940.00 1,226,503
07/10/2020 957.40 964.40 944.20 944.20 1,666,968
06/10/2020 962.80 962.80 948.20 959.80 1,481,718
05/10/2020 962.40 964.00 953.60 957.60 1,109,948
02/10/2020 947.80 961.20 941.20 956.00 1,815,256
01/10/2020 934.20 960.00 934.20 954.60 2,438,260
30/09/2020 929.60 937.40 921.80 932.40 2,634,050
29/09/2020 951.00 952.61 929.40 931.20 2,345,302
28/09/2020 948.40 961.60 947.40 954.20 1,602,573
25/09/2020 940.00 948.80 929.40 942.40 1,735,569
23/09/2020 955.00 955.80 944.00 944.00 1,770,670
22/09/2020 949.60 953.60 940.20 949.80 1,533,825
21/09/2020 958.40 958.40 935.00 945.20 2,140,524
18/09/2020 965.60 968.60 952.20 965.00 5,095,971
17/09/2020 948.20 972.00 944.40 964.80 2,812,891
16/09/2020 941.20 950.20 937.80 943.20 2,271,470
15/09/2020 936.40 941.60 928.00 938.60 2,190,712
14/09/2020 936.40 942.50 930.00 940.00 1,351,353
11/09/2020 943.00 946.00 935.40 935.40 941,536

SEGRO - (SGRO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z