Segro PLC REIT (PK) (SEGXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.56684491979 | 9.35 | 9.57 | 8.67 | 1799 | 8.79922863 | CS |
| 4 | 0.266 | 3.00768882858 | 8.844 | 9.57 | 8.67 | 2005 | 8.87371117 | CS |
| 12 | -0.675 | -6.89831374553 | 9.785 | 9.785 | 8.35 | 2938 | 8.74791056 | CS |
| 26 | -2.52 | -21.668099742 | 11.63 | 12.37 | 8.35 | 2230 | 9.6037324 | CS |
| 52 | -1.88 | -17.1064604186 | 10.99 | 12.49 | 8.35 | 2133 | 10.20692327 | CS |
| 156 | -7.14 | -43.9384615385 | 16.25 | 18 | 7.64 | 2768 | 9.99581639 | CS |
| 260 | -1.79 | -16.4220183486 | 10.9 | 19.5 | 7.5 | 6190 | 11.41641517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 9.11 | 0.44 | 5.07 | 9.11 | 9.11 | 9.11 | 200 |
| 1739917740 | 8.67 | -0.9 | -9.40 | 8.83 | 9 | 8.67 | 5825 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
