Segro Historic Prices

 
     
Date Open High Low Close Volume
May 23, 2019 711.40 713.60 694.20 699.80 3,016,829
May 22, 2019 720.80 721.60 712.80 712.80 3,778,032
May 21, 2019 713.60 720.40 711.80 719.00 2,896,549
May 20, 2019 714.60 718.00 709.40 712.60 2,026,197
May 17, 2019 714.60 715.20 711.20 712.60 2,752,416
May 16, 2019 706.20 713.00 704.80 711.20 2,905,785
May 15, 2019 698.00 708.00 697.20 708.00 2,896,299
May 14, 2019 688.60 697.80 685.60 697.80 3,311,982
May 13, 2019 688.00 689.00 683.20 687.20 1,939,331
May 10, 2019 682.80 688.20 677.40 686.00 1,567,843
May 9, 2019 677.80 684.08 673.40 679.20 1,502,034
May 8, 2019 682.20 682.20 670.80 677.80 1,803,172
May 7, 2019 681.80 688.20 676.20 679.40 3,376,439
May 6, 2019 677.00 0.00 0.00 681.00 0
May 3, 2019 677.00 681.00 672.80 681.00 3,088,555
May 2, 2019 669.00 679.00 668.85 676.60 1,368,150
May 1, 2019 676.60 678.60 672.00 673.40 818,906
Apr 30, 2019 680.60 684.80 676.80 678.40 1,899,356
Apr 29, 2019 686.40 688.00 682.40 682.40 1,059,666
Apr 26, 2019 688.00 688.00 679.40 685.20 1,791,440
Apr 25, 2019 686.40 687.40 680.40 684.60 5,643,127
Apr 24, 2019 672.80 685.40 671.73 685.40 2,375,489
Apr 23, 2019 670.00 672.40 665.60 670.80 2,000,495
Apr 22, 2019 674.80 0.00 0.00 670.00 0
Apr 19, 2019 674.80 676.60 667.60 670.00 1,446,033
Apr 18, 2019 674.80 676.60 667.60 670.00 1,446,033
Apr 17, 2019 681.60 682.75 669.60 671.80 1,620,823
Apr 16, 2019 675.60 684.40 674.20 681.80 1,797,147
Apr 15, 2019 678.00 679.60 673.68 675.00 2,420,689
Apr 12, 2019 686.20 686.20 675.20 678.80 1,873,345
Apr 11, 2019 676.00 685.80 674.00 683.40 6,029,513
Apr 10, 2019 671.00 679.80 669.39 677.20 1,431,979
Apr 9, 2019 677.80 679.00 669.80 670.20 2,143,414
Apr 8, 2019 679.60 683.40 676.80 677.60 1,946,603
Apr 5, 2019 682.80 684.80 680.20 680.20 1,918,507
Apr 4, 2019 686.40 688.40 681.40 683.40 2,260,710
Apr 3, 2019 681.40 691.00 679.60 686.80 2,800,100
Apr 2, 2019 677.20 682.60 676.40 680.80 2,329,693
Apr 1, 2019 675.80 679.00 671.60 674.20 2,240,754
Mar 29, 2019 669.40 675.40 666.40 673.40 2,731,175
Mar 28, 2019 666.80 669.80 665.00 668.00 1,545,152
Mar 27, 2019 663.40 666.60 659.80 666.00 2,408,335
Mar 26, 2019 661.60 664.60 658.60 662.00 2,261,861
Mar 25, 2019 660.60 663.20 655.40 660.80 2,324,191
Mar 22, 2019 676.00 677.00 660.40 661.20 2,844,460
Mar 21, 2019 674.00 674.80 666.20 674.40 2,576,781
Mar 20, 2019 687.40 690.80 683.40 683.60 5,390,341
Mar 19, 2019 682.20 686.80 681.00 685.20 1,453,626
Mar 18, 2019 682.40 685.60 680.40 684.40 2,463,553
Mar 15, 2019 670.00 682.40 669.00 682.40 19,137,172
Showing 1 to 50 of 261