Segro Plc REIT (OP: SEGXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 16, 2024 | 10.50 | 2,305 | -0.10(-0.94%) | |||
| Apr 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 851 | -0.48(-4.33%) |
| Apr 11, 2024 | 11.08 | 0 | -0.04(-0.36%) | |||
| Apr 09, 2024 | 11.12 | 0 | +0.12(+1.09%) | |||
| Apr 04, 2024 | 11.00 | 0 | +0.30(+2.80%) | |||
| Apr 03, 2024 | 10.91 | 10.97 | 10.65 | 10.70 | 3,469 | -1.04(-8.86%) |
| Apr 01, 2024 | 11.74 | 10 | +0.90(+8.30%) | |||
| Mar 28, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 206 | -0.21(-1.90%) |
| Mar 27, 2024 | 11.25 | 11.25 | 11.05 | 11.05 | 2,253 | -0.33(-2.90%) |
| Mar 26, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 245 | +0.17(+1.52%) |
| Mar 22, 2024 | 11.21 | 0 | +0.01(+0.04%) | |||
| Mar 21, 2024 | 11.21 | 11.21 | 10.77 | 11.21 | 12,596 | +0.47(+4.43%) |
| Mar 20, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 2,476 | -0.02(-0.19%) |
| Mar 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 21,629 | +0.15(+1.42%) |
| Mar 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 1,870 | -0.77(-6.77%) |
| Mar 12, 2024 | 11.37 | 0 | +0.37(+3.36%) | |||
| Mar 04, 2024 | 11.00 | 0 | +0.33(+3.07%) | |||
| Feb 29, 2024 | 10.67 | 0 | +0.30(+2.91%) | |||
| Feb 28, 2024 | 10.70 | 10.70 | 10.37 | 10.37 | 9,362 | -0.58(-5.25%) |
| Feb 21, 2024 | 10.95 | 8 | -0.13(-1.22%) | |||
| Feb 20, 2024 | 10.99 | 11.08 | 10.99 | 11.08 | 2,306 | +1.16(+11.69%) |
| Feb 14, 2024 | 9.920 | 11 | -0.03(-0.30%) | |||
| Feb 13, 2024 | 9.950 | 9.950 | 9.950 | 9.950 | 672 | -0.75(-7.01%) |
| Feb 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 113 | +0.09(+0.85%) |
| Feb 09, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 1,139 | +0.16(+1.53%) |
| Feb 08, 2024 | 10.46 | 10.71 | 10.45 | 10.45 | 2,330 | -0.60(-5.43%) |
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.
