Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Segro Share Price (SGRO)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 587.40on 23-02-2018 at 16:30:00
Change 0.00 0.55%
Buy 587.20
Sell 587.00
Buy / Sell SGRO Shares
Last Trade: Buy 6,060 at 587.973p
Day's Volume: 1,737,829
Last Close: 587.40p
Open: 587.40p
Day's Range 585.80p - 589.40p
52wk Range: 446.60p - 595.60p
Market Capitalisation: £5,891m
VWAP: 0.00p
Shares in Issue: 1,003m

Recent Trades History Segro (SGRO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*6,060587.97317:37:43 - 23-Feb-18
Buy*7,280587.37418:38:26 - 23-Feb-18
Buy*1,039588.92618:38:24 - 23-Feb-18
Buy*24,213587.58717:58:44 - 23-Feb-18
Buy*316587.66517:57:00 - 23-Feb-18
Buy*597587.81217:56:08 - 23-Feb-18
Buy*597587.81217:56:08 - 23-Feb-18
Delayed publication
17:49:32 - 23-Feb-18
Delayed publication
17:39:57 - 23-Feb-18
Delayed publication
17:39:17 - 23-Feb-18

Share Price History for Segro

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)587.40589.40585.80587.401,679,476
22nd Feb 2018 (Thu)578.60586.60574.40584.202,306,030
21st Feb 2018 (Wed)581.40583.20578.60582.602,298,372
20th Feb 2018 (Tue)582.80587.40580.60580.802,343,393
19th Feb 2018 (Mon)594.20595.60579.40579.802,640,197
16th Feb 2018 (Fri)570.00594.80570.00591.203,656,620
15th Feb 2018 (Thu)555.20558.40553.40555.202,210,325
14th Feb 2018 (Wed)557.60562.80550.80553.602,169,017
13th Feb 2018 (Tue)556.80558.00553.60553.602,154,315
12th Feb 2018 (Mon)555.80558.00553.60554.601,816,120
9th Feb 2018 (Fri)554.00556.20548.80551.802,472,780
8th Feb 2018 (Thu)559.00563.20554.60555.402,807,771
7th Feb 2018 (Wed)552.00566.00549.00563.802,890,334
6th Feb 2018 (Tue)549.80559.80546.20551.203,922,088
5th Feb 2018 (Mon)578.60578.60567.00566.602,799,920
2nd Feb 2018 (Fri)581.60585.80580.60582.002,453,825
1st Feb 2018 (Thu)585.80589.60581.80584.603,125,243
31st Jan 2018 (Wed)578.00584.20576.00581.404,098,610
30th Jan 2018 (Tue)573.80577.60573.40574.002,563,696
29th Jan 2018 (Mon)579.60583.60576.80576.601,975,636
26th Jan 2018 (Fri)568.60581.40568.50578.202,775,826
25th Jan 2018 (Thu)570.20576.00567.60568.602,056,659

News about Segro (SGRO)

Intu Facing Relegation After Retail Troubles

News - Sunday, May 21, 2017

Mall owner Intu is facing troubles and potential relegation from the FTSE 100 as investors are becoming increasingly pessimistic about the fortunes of the mall’s tenants. Investment in the company has slowed and the company could be facing relegation in the May 31st review, according to reports by Numis Securities. The company would need to see its share price increase by 11 percent in order to avoid relegation, and has just days to achieve that....

ADP Data Sparks Jobs Fears

News - Wednesday, March 31, 2010

British Sky Broadcasting (BSkyB) held on to earlier gains, trading at 600p, up 18p or 3.09%, approaching the close after a ruling from telecoms regulator Ofcom on the pricing of its Sky 1 and 2 sports channels proved less restrictive than anticipated; BSkyB intends to appeal against the ruling all same. BSkyB's progress could not halt the slide of the FTSE 100 index, however and at 4.29 GMT the blue-chip index was down 13.04 points or 0.23% at 5,659.28....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered