INVESTORS > Share Price Analysis > Historic Share Price

Historic Share Price

LSE share Price History for SEGRO

1 Month

3 Months

6 Months

Date	Price	Low Price	High Price	Close Price	Open Price	Volume
2009-07-03	23.75	23.25	24.25	23.75	23.50	4179663
2009-07-02	23.50	23.00	24.25	23.50	23.50	10851076
2009-07-01	24.00	23.75	25.00	24.00	24.75	17763980
2009-06-30	24.25	24.25	26.25	24.25	26.00	36109132
2009-06-29	25.75	24.25	26.25	25.75	24.25	27132652
2009-06-26	25.00	23.50	25.00	25.00	23.75	15424525
2009-06-25	23.50	23.00	23.50	23.50	23.00	10006401
2009-06-24	23.25	22.50	23.50	23.25	22.75	19503420
2009-06-23	22.25	22.25	24.00	22.25	23.50	18188680
2009-06-22	22.75	21.50	23.75	22.75	22.50	24909536
2009-06-19	22.50	21.75	23.75	22.50	22.00	51413728
2009-06-18	22.00	21.50	22.50	22.00	22.25	20271000
2009-06-17	22.00	21.75	23.75	22.00	23.75	11276387
2009-06-16	23.50	23.25	24.00	23.50	24.00	17465120
2009-06-15	23.75	23.25	25.25	23.75	25.25	24285328
2009-06-12	25.25	25.00	25.50	25.25	25.00	10532473
2009-06-11	24.75	24.75	25.50	24.75	25.25	7347801
2009-06-10	25.00	24.75	26.00	25.00	25.75	22137194
2009-06-09	25.00	24.50	26.50	25.00	26.50	26029484
2009-06-08	26.00	25.25	26.75	26.00	25.75	13078255
2009-06-05	26.00	25.25	26.75	26.00	25.75	23076984
2009-06-04	25.25	25.25	27.00	25.25	26.25	34799864