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
2008-11-19	227.25	226.25	247.50	227.25	245.25	2421624
2008-11-18	247.50	238.25	261.75	247.50	255.25	2266698
2008-11-17	256.00	253.50	267.00	256.00	258.25	1909078
2008-11-14	260.00	255.50	277.50	260.00	275.00	1728257
2008-11-13	261.00	256.50	275.00	261.00	260.25	2291310
2008-11-12	273.00	268.75	280.75	273.00	277.25	2608942
2008-11-11	268.75	266.50	291.25	268.75	277.00	1887432
2008-11-10	288.25	281.00	296.50	288.25	291.00	2515859
2008-11-07	286.50	282.75	309.00	286.50	307.00	3201063
2008-11-06	302.50	298.50	317.00	302.50	300.00	5391255
2008-11-05	307.25	299.50	315.00	307.25	303.00	2458749
2008-11-04	300.00	285.00	300.00	300.00	293.75	2143709
2008-11-03	291.50	275.00	301.00	291.50	275.00	1813516
2008-10-31	280.50	264.50	283.00	280.50	283.00	2673580
2008-10-30	270.25	261.00	283.00	270.25	261.00	1958033
2008-10-29	261.50	253.00	275.00	261.50	271.50	2596060
2008-10-28	255.50	248.00	275.50	255.50	275.50	3290518
2008-10-27	255.75	255.75	272.25	255.75	272.25	1292552
2008-10-24	273.50	262.75	281.25	273.50	276.00	3828345
2008-10-23	291.25	281.50	309.00	291.25	309.00	3677617
2008-10-22	301.25	295.25	311.00	301.25	311.00	3093027
2008-10-21	308.00	304.25	324.75	308.00	324.75	3056425
2008-10-20	317.75	312.75	334.50	317.75	334.50	2119745