Segro PLC REIT (PK) Historical Data - SEGXF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Segro PLC REIT (PK) (SEGXF)
Segro PLC REIT (PK) (SEGXF) Historical

Segro PLC REIT (PK) (SEGXF)

9.57

0.22

(2.35%)

Closed February 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.22	2.35294117647	9.35	9.57	9.35	960	9.35	CS
4	0.63	7.04697986577	8.94	9.57	8.725	1948	8.96997363	CS
12	0.18	1.91693290735	9.39	10.27	8.35	2668	8.76500933	CS
26	-2.54	-20.9744013212	12.11	12.37	8.35	2132	9.67585305	CS
52	-0.35	-3.52822580645	9.92	12.49	8.35	2118	10.24485243	CS
156	-7.13	-42.6946107784	16.7	18	7.64	2768	10.00300494	CS
260	-1.33	-12.2018348624	10.9	19.5	7.5	6234	11.41611391	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572020	9.57	0.22	2.35	9.57	9.57	9.57	210
1739485320	9.35	0.47	5.29	9.35	9.35	9.35	960
1739398800	8.88	0	0.00	8.88	8.88	8.88	0
1739312400	8.88	0	0.00	8.88	8.88	8.88	0
1739226000	8.88	0	0.00	8.88	8.88	8.88	0
1738966800	8.88	0	0.00	8.88	8.88	8.88	0
1738880400	8.88	-0.12	-1.33	8.88	8.88	8.88	1110
1738794000	9	0	0.00	9	9	9	0
1738707600	9	0	0.00	9	9	9	0
1738621200	9	0	0.00	9	9	9	0
1738362000	9	0.05	0.56	8.84	9	8.84	355
1738276080	8.95	0	0.00	8.95	8.95	8.95	0
1738189680	8.95	0	0.00	8.95	8.95	8.95	0
1738103280	8.95	-0.03	-0.28	8.95	8.95	8.95	2001
1738016820	8.975	0.25	2.87	8.75	8.975	8.75	6846
1737757440	8.725	-0.12	-1.35	8.725	8.725	8.725	2407
1737671220	8.844	-0.32	-3.45	8.844	8.844	8.844	136
1737584880	9.16	0	0.00	9.16	9.16	9.16	0
1737498480	9.16	0	0.00	9.16	9.16	9.16	0
1737152880	9.16	0.66	7.76	8.94	9.16	8.9	1772
1737066120	8.5	0	0.00	8.5	8.5	8.5	0
1736979720	8.5	0.11	1.31	8.5	8.5	8.5	306
1736893200	8.39	0	0.00	8.39	8.39	8.39	0
1736806800	8.39	-0.11	-1.29	8.39	8.39	8.39	221
1736547720	8.5	0	0.00	8.5	8.5	8.5	572
1736375340	8.5	-0.25	-2.86	8.5	8.5	8.465	2721
1736288940	8.75	0.15	1.74	8.65	8.75	8.65	3897
1736202360	8.6	0.2	2.38	8.775	8.775	8.6	1247
1735943160	8.4	0	0.00	8.4	8.4	8.4	0
1735856760	8.4	0	0.00	8.4	8.4	8.4	0
1735683960	8.4	-0.3	-3.45	8.53	8.53	8.4	323
1735597740	8.7	0.01	0.16	8.7	8.7	8.7	3405
1735338000	8.6865	0.18	2.07	8.6865	8.6865	8.6865	212
1735251000	8.51	0	0.00	8.51	8.51	8.51	0
1735078200	8.51	-0.49	-5.44	8.94	8.94	8.51	293
1734992400	9	0.02	0.22	8.9	9	8.9	413
1734733200	8.98	0	0.00	8.98	8.98	8.98	0
1734646800	8.98	0.09	1.00	8.35	8.98	8.35	3395
1734560940	8.8909	0.25	2.90	8.8909	8.8909	8.8909	644
1734474540	8.64	0	0.00	8.64	8.64	8.64	0
1734388140	8.64	-0.04	-0.46	8.875	9.15	8.64	4183
1734128940	8.68	0	0.00	8.68	8.68	8.68	32295
1734042480	8.68	-0.52	-5.65	9.125	9.125	8.63	8387
1733955600	9.2	0	0.00	9.2	9.2	9.2	0
1733869200	9.2	-0.59	-5.98	9.22	9.22	9.2	725
1733783100	9.785	0	0.00	9.785	9.785	9.785	0
1733523900	9.785	0	0.00	9.785	9.785	9.785	0
1733437500	9.785	0	0.00	9.785	9.785	9.785	0
1733351100	9.785	0	0.00	9.785	9.785	9.785	0
1733264700	9.785	-0.43	-4.16	9.785	9.785	9.785	150
1733178540	10.21	0	0.00	10.21	10.21	10.21	0
1732919340	10.21	0	0.00	10.21	10.21	10.21	0
1732746540	10.21	-0.06	-0.58	10.21	10.21	10.21	121
1732660140	10.27	0.33	3.35	10.27	10.27	10.27	375
1732573560	9.9375	0.61	6.51	9.9375	9.9375	9.9375	136
1732314000	9.33	-0.07	-0.74	9.39	9.39	9.33	430
1732227600	9.4	0	0.00	9.4	9.4	9.4	0
1732141200	9.4	0	0.00	9.4	9.4	9.4	0
1732054800	9.4	-0.04	-0.42	9.4	9.4	9.4	130
1731968640	9.44	-0.3	-3.08	9.44	9.44	9.44	247

Segro PLC REIT (PK)

Franklin FTSE Japan UCIT...

Champion Technology (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions