TipRanks
Go Ultimate55% OFF

Segro plc (REIT) (SEGXF) Historical Prices

SEGXF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202612.4312.6012.2512.4312.43+0.77%00.00
Oct 30, 202612.3312.9511.7112.3312.33+1.95%00.00
Oct 29, 202612.0412.0911.6412.0912.09-0.62%6,7651.56
Oct 28, 202612.1712.8411.5012.1712.17-1.58%00.00
Oct 27, 202612.3712.8811.8512.3712.37+1.48%00.00
Oct 26, 202612.1912.7711.6012.1912.19+0.62%00.00
Oct 23, 202612.1112.7711.4512.1112.11-0.57%00.00
Oct 22, 202612.1812.8611.5012.1812.18-1.10%00.00
Oct 21, 202612.3212.9111.7212.3212.32+1.99%00.00
Oct 20, 202612.0812.7311.4212.0812.08+0.12%00.00
Oct 19, 202612.0612.7211.4012.0612.06-3.29%00.00
Oct 16, 202612.4712.8812.0612.4712.47+0.81%00.00
Oct 15, 202612.3712.9911.7512.3712.37-2.17%00.00
Oct 14, 202612.6513.0812.2112.6512.65+1.73%00.00
Oct 13, 202612.4312.9811.8812.4312.43+0.81%00.00
Oct 12, 202612.3313.0311.6312.3312.33+0.94%00.00
Oct 09, 202612.2212.8811.5512.2212.22+0.49%00.00
Oct 08, 202612.1612.8411.4712.1612.16-1.18%00.00
Oct 07, 202612.3012.3012.3012.3012.30+0.70%1800.03
Oct 06, 202612.2212.9211.5112.2212.22-0.19%00.00
Oct 05, 202611.9012.2411.9012.2412.24+0.11%8840.12
Oct 02, 202612.2312.9511.5012.2312.23+1.88%00.00
Oct 01, 202612.3912.3912.0012.0012.00-3.42%7,5571.07
Sep 30, 202612.4312.9911.8612.4312.43-0.60%00.00
Sep 29, 202612.5013.2011.8012.5012.50+0.00%00.00
Sep 28, 202612.5012.5012.5012.5012.50-0.16%8120.11
Sep 25, 202612.5212.5212.5212.5212.52-0.56%3100.04
Sep 24, 202612.5912.5912.5912.5912.59-1.56%1560.02
Sep 23, 202612.7912.9912.5912.7912.79-1.08%00.00
Sep 22, 202612.9313.2712.5912.9312.93+1.25%00.00
Sep 21, 202612.7712.9512.5912.7712.77+2.08%00.00
Sep 18, 202612.5112.5112.5112.5112.51-1.73%1050.01
Sep 17, 202612.7312.9912.4712.7312.73-1.81%00.00
Sep 16, 202612.9713.4612.4712.9712.97+3.55%00.00
Sep 15, 202612.4712.5212.4712.5212.52-1.69%2,5490.35
Sep 14, 202612.7412.7412.7412.7412.74+2.21%2450.03
Sep 11, 202612.8512.8512.4612.4612.46-1.50%2,5880.36
Sep 10, 202612.6512.6512.6512.6512.65+0.64%2000.03
Sep 09, 202612.6312.6312.1512.5712.57-1.97%9110.13
Sep 08, 202612.8212.8312.8212.8212.82-2.20%6,3730.90
Sep 07, 202613.1113.1113.1113.1113.11+0.00%00.00
Sep 04, 202613.1113.1113.1113.1113.11+2.42%1210.02
Sep 03, 202612.8012.8012.8012.8012.80-0.16%2,6620.38
Sep 02, 202612.6512.8212.6512.8212.82-0.23%4330.06
Sep 01, 202612.7012.8512.6712.8512.85-0.39%7050.10
Aug 31, 202612.9012.9012.9012.9012.90-0.77%1680.02
Aug 28, 202613.0013.0013.0013.0013.00-0.04%5180.07
Aug 27, 202613.3113.3113.0113.0113.01-1.81%8860.13
Aug 26, 202613.0013.2513.0013.2513.25+1.83%1,1750.17
Aug 25, 202613.2113.2112.6213.0113.01-0.41%2,3160.33