Segro PLC REIT (PK) (SEGXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 2.99145299145 | 11.7 | 12.05 | 11.7 | 100 | 11.7 | CS |
| 4 | 0.515 | 4.46467273515 | 11.535 | 12.49 | 11.535 | 1600 | 12.21460162 | CS |
| 12 | 0.9 | 8.07174887892 | 11.15 | 12.49 | 10.52 | 1147 | 11.79789396 | CS |
| 26 | 0.81 | 7.20640569395 | 11.24 | 12.49 | 9.92 | 2099 | 10.96999236 | CS |
| 52 | 2 | 19.9004975124 | 10.05 | 12.49 | 8.045 | 2210 | 10.1242688 | CS |
| 156 | -4.2 | -25.8461538462 | 16.25 | 19.5 | 7.64 | 2747 | 10.88318302 | CS |
| 260 | 2.48 | 25.9143155695 | 9.57 | 19.5 | 7.5 | 6586 | 11.47733757 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 12.05 | 0.35 | 2.99 | 12.05 | 12.05 | 12.05 | 1000 |
| 1722029280 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1721942880 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1721856480 | 11.7 | -0.79 | -6.33 | 11.7 | 11.7 | 11.7 | 100 |
| 1721769720 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1721683320 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1721424120 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1721337720 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1721251320 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1721164920 | 12.49 | 0.37 | 3.01 | 12.49 | 12.49 | 12.49 | 153 |
| 1721078940 | 12.125 | -0.18 | -1.48 | 12.125 | 12.125 | 12.125 | 250 |
| 1720819200 | 12.3066 | 0.18 | 1.50 | 12.2171 | 12.3066 | 12.1995 | 7400 |
| 1720733280 | 12.125 | 0.08 | 0.66 | 12.125 | 12.125 | 12.125 | 638 |
| 1720646880 | 12.046 | 0.51 | 4.43 | 11.72 | 12.046 | 11.72 | 2382 |
| 1720560540 | 11.535 | 0.4 | 3.55 | 11.535 | 11.535 | 11.535 | 280 |
| 1720473900 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1720214700 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1720041900 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719955500 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719869100 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719609900 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719523500 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719437100 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719350700 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719264300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1719005100 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1718918700 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1718745900 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1718659500 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1718400300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 1000 |
| 1718314140 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1718227740 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1718141340 | 11.14 | -0.29 | -2.49 | 11.14 | 11.14 | 11.14 | 177 |
| 1718055000 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1717795800 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 40 |
| 1717709400 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1717622820 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1717536420 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1717450020 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1717190820 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1717104420 | 11.425 | 0 | 0.00 | 11.425 | 11.425 | 11.425 | 0 |
| 1717018020 | 11.425 | -0.11 | -0.91 | 11.425 | 11.425 | 11.425 | 1322 |
| 1716931740 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1716586140 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1716499740 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1716413340 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1716326940 | 11.53 | -0.2 | -1.71 | 11.53 | 11.53 | 11.53 | 179 |
| 1716240000 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
| 1715980800 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
| 1715894400 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 0 |
| 1715808000 | 11.73 | 0.73 | 6.64 | 11.73 | 11.73 | 11.73 | 591 |
| 1715722140 | 11 | 0.12 | 1.10 | 11 | 11.54 | 10.99 | 3087 |
| 1715635740 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1715376540 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1715290140 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1715203740 | 10.88 | 0 | 0.00 | 10.88 | 10.88 | 10.88 | 0 |
| 1715117340 | 10.88 | 0.36 | 3.42 | 10.88 | 10.88 | 10.88 | 350 |
| 1715030940 | 10.52 | -0.33 | -3.04 | 11.15 | 11.15 | 10.52 | 402 |
| 1714771740 | 10.85 | 0.05 | 0.46 | 10.85 | 10.85 | 10.85 | 2700 |
| 1714685340 | 10.8 | 0.7 | 6.93 | 10.8 | 10.8 | 10.8 | 840 |
| 1714599000 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1714512600 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
