Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Segro PLC (S4VC.SG)

Compare
8.20
+0.15
+(1.86%)
At close: March 17 at 3:05:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20258.108.208.108.208.20-
Mar 14, 20258.058.058.058.058.05-
Mar 13, 20258.058.058.008.008.00-
Mar 12, 20258.108.158.108.108.10-
Mar 11, 20258.108.158.108.108.10-
Mar 10, 20258.058.208.058.158.15-
Mar 7, 20258.008.058.008.058.05-
Mar 6, 20258.008.008.008.008.00-
Mar 5, 20258.208.207.957.957.95-
Mar 4, 20258.208.258.158.158.15-
Mar 3, 20258.408.408.208.308.30-
Feb 28, 20258.408.408.408.408.40-
Feb 27, 20258.408.408.408.408.40-
Feb 26, 20258.408.408.408.408.40-
Feb 25, 20258.408.408.408.408.40-
Feb 24, 20258.408.458.408.458.45-
Feb 21, 20258.408.408.408.408.40-
Feb 20, 20258.358.358.308.308.30-
Feb 19, 20258.458.458.308.308.30-
Feb 18, 20258.458.458.458.458.45-
Feb 17, 20258.558.558.408.408.40-
Feb 14, 20258.459.158.458.608.601,500
Feb 13, 20258.308.408.308.408.40-
Feb 12, 20258.308.408.308.358.35-
Feb 11, 20258.358.358.358.358.35-
Feb 10, 20258.358.358.358.358.35-
Feb 7, 20258.358.758.358.758.75150
Feb 6, 20258.508.508.358.358.35-
Feb 5, 20258.358.408.358.408.40-
Feb 4, 20258.358.358.358.358.35-
Feb 3, 20258.358.358.158.158.15-
Jan 31, 20258.458.458.308.358.35-
Jan 30, 20258.408.408.408.408.40-
Jan 29, 20258.458.458.408.408.40-
Jan 28, 20258.208.458.208.458.45-
Jan 27, 20258.208.358.208.308.30-
Jan 24, 20258.308.308.308.308.30-
Jan 23, 20258.108.308.108.308.30-
Jan 22, 20258.158.208.108.108.10-
Jan 21, 20258.208.208.158.158.15-
Jan 20, 20258.308.308.208.258.25-
Jan 17, 20258.308.358.258.358.35-
Jan 16, 20258.208.208.108.158.15-
Jan 15, 20257.858.207.858.208.20-
Jan 14, 20257.807.857.807.807.80-
Jan 13, 20257.757.807.757.807.80-
Jan 10, 20257.807.857.707.807.80-
Jan 9, 20257.807.807.757.807.80-
Jan 8, 20258.058.057.757.807.80-
Jan 7, 20258.058.158.058.058.05-
Jan 6, 20258.158.158.158.158.15-
Jan 3, 20258.158.158.158.158.15-
Jan 2, 20258.308.308.308.308.30-
Dec 30, 20248.158.158.158.158.15-
Dec 27, 20248.158.158.158.158.15-
Dec 23, 20248.258.258.158.158.15-
Dec 20, 20248.058.208.008.208.20-
Dec 19, 20248.208.208.058.058.05-
Dec 18, 20248.308.308.258.308.30-
Dec 17, 20248.358.358.258.308.30-
Dec 16, 20248.358.358.308.358.35-
Dec 13, 20248.458.458.408.408.40-
Dec 12, 20248.558.558.458.458.45-
Dec 11, 20248.708.708.608.608.60-
Dec 10, 20248.708.758.708.708.70-
Dec 9, 20248.858.858.758.758.75-
Dec 6, 20248.858.908.858.908.90-
Dec 5, 20249.159.158.908.908.90-
Dec 4, 20249.059.159.059.159.15-
Dec 3, 20249.159.159.109.109.10-
Dec 2, 20249.209.209.159.159.15-
Nov 29, 20249.159.159.159.159.15-
Nov 28, 20249.259.259.159.159.15-
Nov 27, 20249.209.209.159.209.20-
Nov 26, 20249.109.209.109.109.10-
Nov 25, 20249.109.159.109.159.15-
Nov 22, 20248.809.608.809.059.05150
Nov 21, 20248.808.808.708.758.75-
Nov 20, 20248.908.908.758.758.75-
Nov 19, 20248.908.908.808.858.85-
Nov 18, 20249.009.008.858.858.85-
Nov 15, 20248.959.008.959.009.00-
Nov 14, 20248.908.908.908.908.90-
Nov 13, 20249.109.108.908.908.90-
Nov 12, 20249.109.209.109.159.15-
Nov 11, 20249.209.259.209.209.20-
Nov 8, 20249.109.159.109.159.15-
Nov 7, 20249.059.059.059.059.05-
Nov 6, 20249.309.309.009.009.00-
Nov 5, 20249.109.159.109.159.15-
Nov 4, 20249.159.159.159.159.15-
Nov 1, 20249.159.209.109.209.20-
Oct 31, 20249.459.459.059.059.05-
Oct 30, 20249.509.709.509.559.55-
Oct 29, 20249.609.659.559.559.55-
Oct 28, 20249.509.559.509.559.55-
Oct 25, 20249.509.509.459.509.50-
Oct 24, 20249.609.609.559.609.60-
Oct 23, 20249.609.609.559.559.55-
Oct 22, 20249.659.659.509.609.60-
Oct 21, 20249.809.809.709.759.75-
Oct 18, 20249.959.959.759.759.75-
Oct 17, 202410.0010.009.9510.0010.00-
Oct 16, 20249.9010.009.9010.0010.00-
Oct 15, 20249.859.959.859.959.95-
Oct 14, 20249.909.909.809.809.80-
Oct 11, 20249.809.909.809.909.90-
Oct 10, 20249.809.809.759.759.75-
Oct 9, 20249.709.809.709.759.75-
Oct 8, 20249.609.659.609.659.65-
Oct 7, 20249.859.859.709.709.70-
Oct 4, 20249.9510.009.859.859.85-
Oct 3, 202410.0010.7010.0010.7010.701
Oct 2, 202410.3010.3010.0010.1010.10-
Oct 1, 202410.2010.3010.2010.3010.30-
Sep 30, 202410.3010.3010.1010.2010.20-
Sep 27, 202410.2010.4010.2010.3010.30-
Sep 26, 202410.1010.3010.1010.2010.20-
Sep 25, 202410.2010.2010.1010.1010.10-
Sep 24, 202410.3010.4010.2010.2010.20-
Sep 23, 202410.1010.3010.1010.3010.30-
Sep 20, 202410.3010.3010.1010.1010.10-
Sep 19, 202410.2010.3010.2010.2010.20-
Sep 18, 202410.3010.3010.2010.3010.30-
Sep 17, 202410.5010.5010.4010.4010.40-
Sep 16, 202410.5010.5010.5010.5010.50-
Sep 13, 202410.4010.5010.4010.5010.50-
Sep 12, 202410.3010.3010.3010.3010.30-
Sep 11, 202410.3010.3010.2010.2010.20-
Sep 10, 202410.1010.2010.1010.2010.20-
Sep 9, 202410.1010.1010.1010.1010.10-
Sep 6, 202410.0010.2010.0010.1010.10-
Sep 5, 202410.0010.1010.0010.1010.10-
Sep 4, 202410.0010.109.9510.1010.10-
Sep 3, 202410.2010.2010.1010.1010.10-
Sep 2, 202410.1010.2010.1010.2010.20-
Aug 30, 202410.0010.1010.0010.1010.10-
Aug 29, 202410.2010.2010.0010.0010.00-
Aug 28, 202410.2010.2010.2010.2010.20-
Aug 27, 202410.2010.3010.2010.2010.20-
Aug 26, 202410.2010.3010.2010.2010.20-
Aug 23, 202410.1010.2010.1010.2010.20-
Aug 22, 202410.0010.1010.0010.1010.10-
Aug 21, 202410.0010.009.959.959.95-
Aug 20, 202410.2010.2010.0010.0010.00-
Aug 19, 202410.1010.3010.1010.3010.30-
Aug 16, 202410.3010.3010.1010.1010.10-
Aug 15, 202410.3010.9010.3010.9010.9042
Aug 14, 202410.2010.2010.2010.2010.20-
Aug 13, 202410.1010.1010.1010.1010.10-
Aug 12, 202410.2010.2010.1010.1010.10-
Aug 9, 202410.1010.1010.1010.1010.10-
Aug 8, 2024 0.11 Dividend
Aug 8, 202410.0010.0010.0010.0010.00-
Aug 7, 202410.2010.2010.2010.2010.11-
Aug 6, 202410.3010.3010.3010.3010.21-
Aug 5, 202410.2010.2010.2010.2010.11-
Aug 2, 202410.5010.6010.5010.5010.41-
Aug 1, 202410.6010.8010.6010.8010.70-
Jul 31, 202410.6010.7010.6010.7010.60-
Jul 30, 202410.6010.6010.6010.6010.51-
Jul 29, 202410.3010.3010.3010.3010.21-
Jul 26, 202410.5010.5010.5010.5010.41-
Jul 25, 202410.4010.4010.3010.4010.31-
Jul 24, 202410.4010.5010.3010.5010.41-
Jul 23, 202410.6010.6010.5010.5010.41-
Jul 22, 202410.6010.7010.6010.7010.60-
Jul 19, 202410.7010.7010.6010.6010.51-
Jul 18, 202410.9010.9010.8010.8010.70-
Jul 17, 202410.9010.9010.8010.8010.70-
Jul 16, 202410.9010.9010.9010.9010.80-
Jul 15, 202410.9010.9010.8010.9010.80-
Jul 12, 202411.0011.0010.8010.9010.80-
Jul 11, 202410.7010.9010.7010.9010.80-
Jul 10, 202410.4010.7010.4010.7010.60-
Jul 9, 202410.4010.5010.4010.4010.31-
Jul 8, 202410.5010.6010.4010.4010.31-
Jul 5, 202410.5010.6010.5010.5010.41-
Jul 4, 202410.5010.5010.4010.5010.41-
Jul 3, 202410.2010.4010.2010.4010.31-
Jul 2, 202410.2010.3010.2010.3010.21-
Jul 1, 202410.3010.4010.3010.3010.21-
Jun 28, 202410.3010.4010.3010.3010.21-
Jun 27, 202410.3010.3010.3010.3010.21-
Jun 26, 202410.4010.5010.2010.3010.21-
Jun 25, 202410.5010.5010.4010.4010.31-
Jun 24, 202410.3010.4010.3010.4010.31-
Jun 21, 202410.4010.4010.3010.3010.21-
Jun 20, 202410.3010.4010.3010.4010.31-
Jun 19, 202410.6010.6010.3010.3010.21-
Jun 18, 202410.5010.6010.5010.6010.51-
Jun 17, 202410.5010.5010.5010.5010.41-
Jun 14, 202410.5010.5010.5010.5010.41-
Jun 13, 202410.6010.6010.4010.4010.31-
Jun 12, 202410.4010.6010.4010.6010.51-
Jun 11, 202410.5010.5010.4010.4010.31-
Jun 10, 202410.4010.4010.4010.4010.31-
Jun 7, 202410.6010.6010.4010.4010.31-
Jun 6, 202410.6010.7010.5010.6010.51-
Jun 5, 202410.6010.7010.5010.5010.41-
Jun 4, 202410.5010.5010.5010.5010.41-
Jun 3, 202410.6010.6010.6010.6010.51-
May 31, 202410.5010.5010.4010.5010.41-
May 30, 202410.2010.4010.2010.4010.31-
May 29, 202410.3010.3010.3010.3010.21-
May 28, 202410.3010.3010.3010.3010.21-
May 27, 202410.3010.3010.3010.3010.21-
May 24, 202410.2010.3010.2010.3010.21-
May 23, 202410.5011.0010.3011.0010.90367
May 22, 202410.5010.5010.4010.4010.31-
May 21, 202410.5010.5010.4010.5010.41-
May 20, 202410.5010.6010.5010.5010.41-
May 17, 202410.6010.6010.5010.5010.41-
May 16, 202410.6010.7010.6010.6010.51-
May 15, 202410.1010.6010.1010.5010.41-
May 14, 20249.9510.109.9510.1010.01-
May 13, 202410.0010.0010.0010.009.91-
May 10, 202410.1010.2010.0010.009.91-
May 9, 202410.1010.2010.0010.1010.01-
May 8, 202410.1010.1010.0010.1010.01-
May 7, 202410.1010.1010.0010.1010.01-
May 6, 202410.0010.1010.0010.1010.01-
May 3, 20249.9510.009.9010.009.91-
May 2, 20249.859.909.709.909.811,055
Apr 30, 20249.859.859.759.759.66-
Apr 29, 20249.859.859.809.809.71-
Apr 26, 20249.709.809.659.809.71-
Apr 25, 20249.659.709.559.559.46-
Apr 24, 20249.959.959.709.709.61-
Apr 23, 20249.809.859.809.809.71-
Apr 22, 20249.759.759.709.709.61-
Apr 19, 20249.459.609.459.609.51-
Apr 18, 20249.559.609.509.559.46-
Apr 17, 20249.659.759.659.709.61-
Apr 16, 20249.609.659.609.609.51-
Apr 15, 20249.759.859.759.859.76-
Apr 12, 20249.959.959.809.809.71-
Apr 11, 20249.859.909.809.859.76-
Apr 10, 202410.0010.109.809.909.81-
Apr 9, 20249.959.959.859.959.86-
Apr 8, 20249.909.909.859.909.81-
Apr 5, 202410.0010.0010.0010.009.91-
Apr 4, 202410.0010.0010.0010.009.91-
Apr 3, 202410.0010.009.959.959.86-
Apr 2, 202410.3010.3010.3010.3010.21-
Mar 28, 202410.1010.3010.1010.3010.21-
Mar 27, 202410.2010.2010.1010.1010.01-
Mar 26, 202410.2010.2010.2010.2010.11-
Mar 25, 202410.2010.2010.2010.2010.11-
Mar 22, 202410.1010.2010.1010.2010.11-
Mar 21, 20249.9010.109.9010.009.91-
Mar 20, 20249.659.909.659.909.81-
Mar 19, 20249.759.759.609.609.51-
Mar 18, 20249.659.759.659.709.61-

Related Tickers

IHF.BE Safestore Holdings PLC
7.05
+2.92%
 
IHF.F Safestore Holdings Plc
7.50
+7.91%
 
SAFEl.XC
 
LMP.L LondonMetric Property Plc
180.40
+0.73%
 
WHR.L Warehouse REIT plc
105.20
+0.19%
 
SAFE.L Safestore Holdings Plc
613.50
+2.16%
 
BBOX.L Tritax Big Box REIT plc
142.50
+0.92%