Segro Plc REIT (OP: SEGXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| Apr 28, 2020 | 7.700 | 7.700 | 7.700 | 0 | -2.17(-22.00%) | |
| Apr 21, 2020 | 9.872 | 9.872 | 9.872 | 0 | -0.34(-3.36%) | |
| Apr 20, 2020 | 10.22 | 10.22 | 10.22 | 10.22 | 507 | +0.22(+2.16%) |
| Apr 14, 2020 | 10.00 | 10.00 | 10.00 | 0 | -0.15(-1.48%) | |
| Apr 13, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 141 | +0.35(+3.57%) |
| Apr 07, 2020 | 9.800 | 9.800 | 9.800 | 0 | +0.55(+5.95%) | |
| Mar 31, 2020 | 9.250 | 9.250 | 9.250 | 0 | -0.06(-0.68%) | |
| Mar 30, 2020 | 9.313 | 9.313 | 9.313 | 9.313 | 10,000 | -0.27(-2.86%) |
| Mar 26, 2020 | 9.587 | 9.587 | 9.587 | 0 | +0.47(+5.21%) | |
| Mar 25, 2020 | 9.113 | 9.113 | 9.113 | 71 | +0.00(+0.00%) | |
| Mar 24, 2020 | 8.800 | 9.200 | 8.800 | 9.113 | 9,486 | +1.19(+14.97%) |
| Mar 23, 2020 | 7.926 | 7.926 | 7.926 | 7.926 | 829 | +0.25(+3.26%) |
| Mar 19, 2020 | 7.676 | 7.676 | 7.676 | 0 | -0.76(-9.05%) | |
| Mar 18, 2020 | 8.440 | 8.440 | 8.440 | 8.440 | 300 | +0.01(+0.12%) |
| Mar 17, 2020 | 7.500 | 8.430 | 7.500 | 8.430 | 8,802 | -3.47(-29.16%) |
| Mar 16, 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 163 | +1.00(+9.21%) |
| Mar 11, 2020 | 10.90 | 10.90 | 10.90 | 0 | +0.39(+3.72%) | |
| Mar 10, 2020 | 10.51 | 10.51 | 10.51 | 10.51 | 92,474 | -0.91(-7.99%) |
| Mar 05, 2020 | 11.42 | 11.42 | 11.42 | 0 | +0.52(+4.75%) | |
| Feb 27, 2020 | 10.90 | 10.90 | 10.90 | 0 | -1.00(-8.40%) | |
| Feb 13, 2020 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
