Home

Historic Share Price


LSE share Price History for SEGRO

DatePriceLow PriceHigh PriceClose PriceOpen PriceVolume
2008-11-19227.25226.25247.50227.25245.252421624
2008-11-18247.50238.25261.75247.50255.252266698
2008-11-17256.00253.50267.00256.00258.251909078
2008-11-14260.00255.50277.50260.00275.001728257
2008-11-13261.00256.50275.00261.00260.252291310
2008-11-12273.00268.75280.75273.00277.252608942
2008-11-11268.75266.50291.25268.75277.001887432
2008-11-10288.25281.00296.50288.25291.002515859
2008-11-07286.50282.75309.00286.50307.003201063
2008-11-06302.50298.50317.00302.50300.005391255
2008-11-05307.25299.50315.00307.25303.002458749
2008-11-04300.00285.00300.00300.00293.752143709
2008-11-03291.50275.00301.00291.50275.001813516
2008-10-31280.50264.50283.00280.50283.002673580
2008-10-30270.25261.00283.00270.25261.001958033
2008-10-29261.50253.00275.00261.50271.502596060
2008-10-28255.50248.00275.50255.50275.503290518
2008-10-27255.75255.75272.25255.75272.251292552
2008-10-24273.50262.75281.25273.50276.003828345
2008-10-23291.25281.50309.00291.25309.003677617
2008-10-22301.25295.25311.00301.25311.003093027
2008-10-21308.00304.25324.75308.00324.753056425
2008-10-20317.75312.75334.50317.75334.502119745