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 678.00on 18-07-2018 at 16:30:00
Change 3.00 0.44%
Buy 678.20
Sell 678.00
Buy / Sell SGRO Shares
Last Trade: Sell 582 at 678.40p
Day's Volume: 1,045,163
Last Close: 675.00p
Open: 676.00p
Day's Range 675.40p - 679.40p
52wk Range: 504.00p - 682.40p
Market Capitalisation: £6,843m
VWAP: 678.021p
Shares in Issue: 1,009m

Recent Trades History Segro (SGRO)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*582678.4014:21:15 - 18-Jul-18
Unknown*929678.50Automatic Execution
14:21:10 - 18-Jul-18
Sell*440678.60Automatic Execution
14:19:14 - 18-Jul-18
Sell*136678.60Automatic Execution
14:19:14 - 18-Jul-18
Sell*285678.60Automatic Execution
14:17:40 - 18-Jul-18
Buy*98678.60Automatic Execution
14:17:40 - 18-Jul-18
Buy*59678.60Automatic Execution
14:17:40 - 18-Jul-18
Buy*285678.60Automatic Execution
14:17:40 - 18-Jul-18
Buy*746678.60Automatic Execution
14:17:26 - 18-Jul-18
Sell*199678.40Automatic Execution
14:16:42 - 18-Jul-18

Share Price History for Segro

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)674.80676.40669.60672.801,707,011
16th Jul 2018 (Mon)675.80677.80669.20674.001,026,808
13th Jul 2018 (Fri)677.60678.80673.60671.801,769,366
12th Jul 2018 (Thu)673.20673.40670.00672.601,718,348
11th Jul 2018 (Wed)677.80677.80671.40679.001,274,686
10th Jul 2018 (Tue)676.60679.80673.00673.402,171,296
9th Jul 2018 (Mon)679.40680.00671.800.001,592,358
6th Jul 2018 (Fri)672.80680.20672.800.001,658,815
5th Jul 2018 (Thu)677.40677.40668.800.001,679,298
4th Jul 2018 (Wed)670.00675.80669.800.001,435,129
3rd Jul 2018 (Tue)668.40672.40668.000.002,088,540
2nd Jul 2018 (Mon)664.80667.00660.800.001,780,823
29th Jun 2018 (Fri)668.00669.40662.20664.202,990,103
28th Jun 2018 (Thu)659.40665.60659.40664.001,887,072
27th Jun 2018 (Wed)660.60665.60660.00659.602,781,799
26th Jun 2018 (Tue)661.20662.60656.20660.00701,893
25th Jun 2018 (Mon)661.40663.60655.20662.201,722,831
22nd Jun 2018 (Fri)668.00670.00658.20667.601,858,765
21st Jun 2018 (Thu)668.00670.00658.20667.601,858,765
20th Jun 2018 (Wed)664.60671.40664.60661.401,465,667
19th Jun 2018 (Tue)661.60672.40661.20665.202,364,403
18th Jun 2018 (Mon)668.40670.00662.00667.602,022,624

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