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
2009-01-06	294.50	272.75	294.50	294.50	272.75	2452152
2009-01-05	269.50	252.25	284.75	269.50	252.25	2550558
2009-01-02	261.75	243.25	264.50	261.75	251.25	1770423
2008-12-31	247.00	229.25	255.75	247.00	229.25	1612379
2008-12-30	232.50	227.50	240.00	232.50	237.00	1036122
2008-12-29	230.50	226.75	240.00	230.50	229.75	1043944
2008-12-24	238.25	230.25	240.00	238.25	230.25	277510
2008-12-23	240.00	235.00	244.00	240.00	235.00	1079404
2008-12-22	237.75	225.25	243.25	237.75	243.25	1593789
2008-12-19	235.50	233.75	260.50	235.50	254.25	4014623
2008-12-18	254.00	237.25	265.00	254.00	239.25	3078482
2008-12-17	242.25	231.25	244.25	242.25	239.75	2884357
2008-12-16	234.50	228.25	245.00	234.50	242.50	3831436
2008-12-15	245.25	242.00	257.75	245.25	245.25	1915215
2008-12-12	244.25	236.00	250.50	244.25	239.50	1896306
2008-12-11	250.25	250.00	258.50	250.25	254.75	2425262
2008-12-10	256.25	242.50	267.75	256.25	247.00	2026520
2008-12-09	259.50	244.25	271.50	259.50	255.00	2244767
2008-12-08	248.50	237.25	261.75	248.50	250.00	3786924