Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

SEGRO Plc (SEGXF)

Compare
8.83
0.00
(0.00%)
At close: March 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 17, 20258.838.838.838.838.83-
Mar 14, 20258.938.938.838.838.83500
Mar 13, 20259.279.278.908.948.944,100
Mar 12, 20258.938.938.908.908.902,500
Mar 11, 20258.538.538.538.538.53-
Mar 10, 20258.538.538.538.538.53-
Mar 7, 20258.538.538.538.538.531,200
Mar 6, 20258.558.558.558.558.55300
Mar 5, 20258.718.718.718.718.71200
Mar 4, 20258.898.898.898.898.89-
Mar 3, 20258.898.898.898.898.89800
Feb 28, 20258.768.768.768.768.76-
Feb 27, 20258.768.768.768.768.76-
Feb 26, 20258.748.768.748.768.762,200
Feb 25, 20258.838.838.648.648.6414,400
Feb 24, 20258.908.908.908.908.901,100
Feb 21, 20259.119.119.119.119.11-
Feb 20, 20259.119.119.119.119.11-
Feb 19, 20259.119.119.119.119.11200
Feb 18, 20258.839.008.678.678.675,800
Feb 14, 20259.579.579.579.579.57200
Feb 13, 20259.359.359.359.359.351,000
Feb 12, 20258.888.888.888.888.88-
Feb 11, 20258.888.888.888.888.88-
Feb 10, 20258.888.888.888.888.88-
Feb 7, 20258.888.888.888.888.88-
Feb 6, 20258.888.888.888.888.881,100
Feb 5, 20259.009.009.009.009.00-
Feb 4, 20259.009.009.009.009.00-
Feb 3, 20259.009.009.009.009.00-
Jan 31, 20258.849.008.849.009.00400
Jan 30, 20258.958.958.958.958.95-
Jan 29, 20258.958.958.958.958.95-
Jan 28, 20258.958.958.958.958.952,000
Jan 27, 20258.758.988.758.988.986,800
Jan 24, 20258.738.738.738.738.732,400
Jan 23, 20258.848.848.848.848.84100
Jan 22, 20259.169.169.169.169.16-
Jan 21, 20259.169.169.169.169.16-
Jan 17, 20258.949.168.909.169.161,800
Jan 16, 20258.508.508.508.508.50-
Jan 15, 20258.508.508.508.508.50300
Jan 14, 20258.398.398.398.398.39-
Jan 13, 20258.398.398.398.398.39200
Jan 10, 20258.508.508.508.508.50600
Jan 8, 20258.508.508.478.508.502,700
Jan 7, 20258.658.758.658.758.753,900
Jan 6, 20258.788.788.608.608.601,200
Jan 3, 20258.408.408.408.408.40-
Jan 2, 20258.408.408.408.408.40-
Dec 31, 20248.538.538.408.408.40300
Dec 30, 20248.708.708.708.708.703,400
Dec 27, 20248.698.698.698.698.69200
Dec 26, 20248.518.518.518.518.51-
Dec 24, 20248.948.948.518.518.51300
Dec 23, 20248.909.008.909.009.00400
Dec 20, 20248.988.988.988.988.98-
Dec 19, 20248.358.988.358.988.983,400
Dec 18, 20248.898.898.898.898.89600
Dec 17, 20248.648.648.648.648.64-
Dec 16, 20248.889.158.648.648.644,200
Dec 13, 20248.688.688.688.688.6832,300
Dec 12, 20249.139.138.638.688.688,400
Dec 11, 20249.209.209.209.209.20-
Dec 10, 20249.229.229.209.209.20700
Dec 9, 20249.799.799.799.799.79-
Dec 6, 20249.799.799.799.799.79-
Dec 5, 20249.799.799.799.799.79-
Dec 4, 20249.799.799.799.799.79-
Dec 3, 20249.799.799.799.799.79200
Dec 2, 202410.2110.2110.2110.2110.21-
Nov 29, 202410.2110.2110.2110.2110.21-
Nov 27, 202410.2110.2110.2110.2110.21100
Nov 26, 202410.2710.2710.2710.2710.27400
Nov 25, 20249.949.949.949.949.94100
Nov 22, 20249.399.399.339.339.33400
Nov 21, 20249.409.409.409.409.40-
Nov 20, 20249.409.409.409.409.40-
Nov 19, 20249.409.409.409.409.40100
Nov 18, 20249.449.449.449.449.44200
Nov 15, 20249.749.749.749.749.74100
Nov 14, 202410.0310.1310.0310.1310.13300
Nov 13, 20249.529.529.509.509.501,300
Nov 12, 202410.0710.079.889.889.881,300
Nov 11, 202410.0810.0810.0210.0210.021,400
Nov 8, 20249.509.509.509.509.50-
Nov 7, 20249.509.509.509.509.50-
Nov 6, 20249.509.509.509.509.50300
Nov 5, 202410.0110.0110.0110.0110.01-
Nov 4, 202410.0110.0110.0110.0110.0115,300
Nov 1, 202410.4410.4410.4410.4410.44-
Oct 31, 202410.4010.449.8210.4410.441,000
Oct 30, 202410.7010.7010.7010.7010.70-
Oct 29, 202410.7010.7010.7010.7010.70-
Oct 28, 202410.7010.7010.7010.7010.70-
Oct 25, 202410.7010.7010.7010.7010.70-
Oct 24, 202410.7010.7010.7010.7010.701,000
Oct 23, 202410.9510.9510.9510.9510.95-
Oct 22, 202410.9510.9510.9510.9510.95-
Oct 21, 202410.9510.9510.9510.9510.95-
Oct 18, 202410.9510.9510.9510.9510.953,000
Oct 17, 202411.1011.1011.0911.0911.091,000
Oct 16, 202411.2811.8511.2011.2011.2010,700
Oct 15, 202411.3411.3411.3411.3411.345,500
Oct 14, 202411.1511.3311.0511.3311.334,500
Oct 11, 202411.1511.1511.1511.1511.15-
Oct 10, 202411.1511.1511.1511.1511.15-
Oct 9, 202411.1511.1511.1511.1511.15-
Oct 8, 202411.1511.1511.1511.1511.15-
Oct 7, 202411.1511.1511.1511.1511.15-
Oct 4, 202411.1511.1511.1511.1511.15600
Oct 3, 202411.7411.7411.7411.7411.74200
Oct 2, 202411.5511.5511.5511.5511.55-
Oct 1, 202411.5511.5511.5511.5511.55-
Sep 30, 202411.5511.5511.5511.5511.55200
Sep 27, 202412.2912.2912.2912.2912.29-
Sep 26, 202412.2912.2912.2912.2912.29-
Sep 25, 202412.2912.2912.2912.2912.29-
Sep 24, 202412.2912.2912.2912.2912.29-
Sep 23, 202412.2912.2912.2912.2912.29100
Sep 20, 202412.1112.1112.1112.1112.11-
Sep 19, 202412.1112.1112.1112.1112.11-
Sep 18, 202412.1112.1112.1112.1112.11-
Sep 17, 202411.7412.3711.7412.1112.111,200
Sep 16, 202411.9611.9611.9611.9611.961,200
Sep 13, 202411.6211.6211.6211.6211.62-
Sep 12, 202411.6211.6211.6211.6211.62400
Sep 11, 202411.3111.3111.3111.3111.311,700
Sep 10, 202411.3111.3111.3111.3111.31-
Sep 9, 202411.3111.3111.3111.3111.312,000
Sep 6, 202411.6111.6111.6111.6111.61-
Sep 5, 202411.6111.6111.6111.6111.611,200
Sep 4, 202411.5411.5411.5411.5411.54100
Sep 3, 202411.5811.5811.5811.5811.581,400
Aug 30, 202411.6211.6211.6211.6211.62-
Aug 29, 202411.6211.6211.6211.6211.621,000
Aug 28, 202411.6211.6211.6211.6211.62-
Aug 27, 202411.6211.6211.6211.6211.621,300
Aug 26, 202411.7111.7111.7111.7111.71-
Aug 23, 202411.7111.7111.7111.7111.71-
Aug 22, 202411.7111.7111.7111.7111.711,100
Aug 21, 202411.6411.6411.6411.6411.64200
Aug 20, 202411.6311.6311.6311.6311.63200
Aug 19, 202412.0612.0612.0612.0612.061,000
Aug 16, 202411.5511.5511.5511.5511.55500
Aug 15, 202412.1412.1412.1412.1412.14300
Aug 14, 202412.1112.1112.1112.1112.11200
Aug 13, 202411.2011.3811.2011.3811.383,900
Aug 12, 202410.9111.2510.9111.0011.003,700
Aug 9, 202411.4511.4511.4511.4511.45-
Aug 8, 202411.1911.4511.1911.4511.453,100
Aug 7, 202412.0512.0512.0512.0512.05-
Aug 6, 202412.0512.0512.0512.0512.05-
Aug 5, 202412.0512.0512.0512.0512.05-
Aug 2, 202412.0512.0512.0512.0512.05-
Aug 1, 202412.0512.0512.0512.0512.05-
Jul 31, 202412.0512.0512.0512.0512.05-
Jul 30, 202412.0512.0512.0512.0512.05-
Jul 29, 202412.0512.0512.0512.0512.051,000
Jul 26, 202411.7011.7011.7011.7011.70-
Jul 25, 202411.7011.7011.7011.7011.70-
Jul 24, 202411.7011.7011.7011.7011.70100
Jul 23, 202412.4912.4912.4912.4912.491,900
Jul 22, 202412.4912.4912.4912.4912.49-
Jul 19, 202412.4912.4912.4912.4912.49-
Jul 18, 202412.4912.4912.4912.4912.49-
Jul 17, 202412.4912.4912.4912.4912.491,100
Jul 16, 202412.4912.4912.4912.4912.49200
Jul 15, 202412.1312.1312.1312.1312.13300
Jul 12, 202412.1312.1312.1312.1312.137,400
Jul 11, 202412.1312.1312.1312.1312.13600
Jul 10, 202411.7212.0511.7212.0512.052,400
Jul 9, 202411.5411.5411.5411.5411.54300
Jul 8, 202411.1411.1411.1411.1411.142,900
Jul 5, 202411.1411.1411.1411.1411.14-
Jul 3, 202411.1411.1411.1411.1411.14-
Jul 2, 202411.1411.1411.1411.1411.14-
Jul 1, 202411.1411.1411.1411.1411.14-
Jun 28, 202411.1411.1411.1411.1411.141,200
Jun 27, 202411.1411.1411.1411.1411.14-
Jun 26, 202411.1411.1411.1411.1411.14-
Jun 25, 202411.1411.1411.1411.1411.14-
Jun 24, 202411.1411.1411.1411.1411.14-
Jun 21, 202411.1411.1411.1411.1411.14-
Jun 20, 202411.1411.1411.1411.1411.14-
Jun 18, 202411.1411.1411.1411.1411.14-
Jun 17, 202411.1411.1411.1411.1411.14-
Jun 14, 202411.1411.1411.1411.1411.141,000
Jun 13, 202411.1411.1411.1411.1411.14-
Jun 12, 202411.1411.1411.1411.1411.14-
Jun 11, 202411.1411.1411.1411.1411.14200
Jun 10, 202411.4311.4311.4311.4311.43-
Jun 7, 202411.4311.4311.4311.4311.43-
Jun 6, 202411.4311.4311.4311.4311.43-
Jun 5, 202411.4311.4311.4311.4311.43-
Jun 4, 202411.4311.4311.4311.4311.43-
Jun 3, 202411.4311.4311.4311.4311.43-
May 31, 202411.4311.4311.4311.4311.43-
May 30, 202411.4311.4311.4311.4311.43100
May 29, 202411.4311.4311.4311.4311.431,300
May 28, 202411.5311.5311.5311.5311.53100
May 24, 202411.5311.5311.5311.5311.53-
May 23, 202411.5311.5311.5311.5311.53-
May 22, 202411.5311.5311.5311.5311.53-
May 21, 202411.5311.5311.5311.5311.53200
May 20, 202411.7311.7311.7311.7311.73-
May 17, 202411.7311.7311.7311.7311.73-
May 16, 202411.7311.7311.7311.7311.73-
May 15, 202411.7311.7311.7311.7311.73600
May 14, 202411.0011.5410.9911.0011.003,100
May 13, 202410.8810.8810.8810.8810.88-
May 10, 202410.8810.8810.8810.8810.88-
May 9, 202410.8810.8810.8810.8810.88-
May 8, 202410.8810.8810.8810.8810.88-
May 7, 202410.8810.8810.8810.8810.88400
May 6, 202411.1511.1510.5210.5210.52400
May 3, 202410.8510.8510.8510.8510.852,700
May 2, 202410.8010.8010.8010.8010.80800
May 1, 202410.1010.1010.1010.1010.10-
Apr 30, 202410.1010.1010.1010.1010.10-
Apr 29, 202410.1010.1010.1010.1010.10-
Apr 26, 202410.2610.2610.1010.1010.10400
Apr 25, 202410.4810.4810.0710.0710.073,500
Apr 24, 202410.5010.5010.5010.5010.502,300
Apr 23, 202410.5010.5010.5010.5010.50-
Apr 22, 202410.5010.5010.5010.5010.50-
Apr 19, 202410.5010.5010.5010.5010.50-
Apr 18, 202410.5010.5010.5010.5010.50-
Apr 17, 202410.5010.5010.5010.5010.50-
Apr 16, 202410.5010.5010.5010.5010.501,000
Apr 15, 202410.6010.6010.6010.6010.60900
Apr 12, 202411.0811.0811.0811.0811.08-
Apr 11, 202411.0811.0811.0811.0811.08300
Apr 10, 202411.1211.1211.1211.1211.12-
Apr 9, 202411.1211.1211.1211.1211.12200
Apr 8, 202411.0011.0011.0011.0011.00-
Apr 5, 202411.0011.0011.0011.0011.00-
Apr 4, 202411.0011.0011.0011.0011.00100
Apr 3, 202410.9110.9710.6510.7010.703,500
Apr 2, 202411.7411.7411.7411.7411.74-
Apr 1, 202411.7411.7411.7411.7411.74100
Mar 28, 202410.8410.8410.8410.8410.84200
Mar 27, 202411.2511.2511.0511.0511.052,300
Mar 26, 202411.3811.3811.3811.3811.38200
Mar 25, 202411.2111.2111.2111.2111.21-
Mar 22, 202411.2111.2111.2111.2111.211,600
Mar 21, 202411.2011.2110.7711.2111.2112,600
Mar 20, 202410.7310.7310.7310.7310.732,500
Mar 19, 202410.7510.7510.7510.7510.7521,600
Mar 18, 202410.6010.6010.6010.6010.601,900