Segro.5.75 (52VE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 104.725 | -0.05 | -0.05 | 104.725 | 104.725 | 104.725 | 0 |
| 1738863000 | 104.775 | -0.03 | -0.02 | 104.775 | 104.775 | 104.775 | 0 |
| 1738776600 | 104.8 | 0.63 | 0.60 | 104.8 | 104.8 | 104.8 | 0 |
| 1738690200 | 104.175 | -0.1 | -0.10 | 104.175 | 104.175 | 104.175 | 0 |
| 1738603800 | 104.275 | 0.28 | 0.26 | 104.275 | 104.275 | 104.275 | 0 |
| 1738344600 | 104 | 0.1 | 0.10 | 104 | 104 | 104 | 0 |
| 1738258200 | 103.9 | 0.18 | 0.17 | 103.9 | 103.9 | 103.9 | 0 |
| 1738171800 | 103.725 | 0.02 | 0.02 | 103.725 | 103.725 | 103.725 | 0 |
| 1738085400 | 103.7 | -0.13 | -0.12 | 103.7 | 103.7 | 103.7 | 0 |
| 1737999000 | 103.825 | 0.28 | 0.27 | 103.825 | 103.825 | 103.825 | 0 |
| 1737739800 | 103.55 | -0.08 | -0.07 | 103.55 | 103.55 | 103.55 | 0 |
| 1737653400 | 103.625 | 0.03 | 0.02 | 103.625 | 103.625 | 103.625 | 0 |
| 1737567000 | 103.6 | -0.18 | -0.17 | 103.6 | 103.6 | 103.6 | 0 |
| 1737480600 | 103.775 | 0.38 | 0.36 | 103.775 | 103.775 | 103.775 | 0 |
| 1737394200 | 103.4 | 0.03 | 0.02 | 103.4 | 103.4 | 103.4 | 0 |
| 1737135000 | 103.375 | 0.15 | 0.15 | 103.375 | 103.375 | 103.375 | 0 |
| 1737048600 | 103.225 | 0.38 | 0.36 | 103.225 | 103.225 | 103.225 | 0 |
| 1736962200 | 102.85 | 0.67 | 0.66 | 102.85 | 102.85 | 102.85 | 0 |
| 1736875800 | 102.175 | -0.05 | -0.05 | 102.175 | 102.175 | 102.175 | 0 |
| 1736789400 | 102.225 | -0.13 | -0.12 | 102.225 | 102.225 | 102.225 | 0 |
| 1736530200 | 102.35 | -0.18 | -0.17 | 102.35 | 102.35 | 102.35 | 0 |
| 1736443800 | 102.525 | -0.03 | -0.02 | 102.525 | 102.525 | 102.525 | 0 |
| 1736357400 | 102.55 | -0.75 | -0.73 | 102.55 | 102.55 | 102.55 | 0 |
| 1736271000 | 103.3 | -0.53 | -0.51 | 103.3 | 103.3 | 103.3 | 0 |
| 1736184600 | 103.825 | -0.13 | -0.12 | 103.825 | 103.825 | 103.825 | 0 |
| 1735925400 | 103.95 | -0.08 | -0.07 | 103.95 | 103.95 | 103.95 | 0 |
| 1735839000 | 104.025 | 0.18 | 0.17 | 104.025 | 104.025 | 104.025 | 0 |
| 1735666200 | 103.85 | 0 | 0.00 | 103.85 | 103.85 | 103.85 | 0 |
| 1735579800 | 103.85 | 0.07 | 0.07 | 103.85 | 103.85 | 103.85 | 0 |
| 1735320600 | 103.775 | -0.5 | -0.48 | 102.15 | 103.85 | 102.15 | 29000 |
| 1735061400 | 104.275 | 0 | 0.00 | 104.275 | 104.275 | 104.275 | 0 |
| 1734975000 | 104.275 | -0.25 | -0.24 | 104.275 | 104.275 | 104.275 | 0 |
| 1734715800 | 104.525 | 0.53 | 0.50 | 104.525 | 104.525 | 104.525 | 0 |
| 1734629400 | 104 | -0.15 | -0.14 | 104 | 104 | 104 | 0 |
| 1734543000 | 104.15 | -0.1 | -0.10 | 104.15 | 104.15 | 104.15 | 0 |
| 1734456600 | 104.25 | -0.33 | -0.31 | 104.25 | 104.25 | 104.25 | 0 |
| 1734370200 | 104.575 | -0.15 | -0.14 | 104.575 | 104.575 | 104.575 | 0 |
| 1734111000 | 104.725 | -0.2 | -0.19 | 104.725 | 104.725 | 104.725 | 0 |
| 1734024600 | 104.925 | -0.08 | -0.07 | 104.925 | 104.925 | 104.925 | 0 |
| 1733938200 | 105 | 0 | 0.00 | 105 | 105 | 105 | 0 |
| 1733851800 | 105 | -0.23 | -0.21 | 105 | 105 | 105 | 0 |
| 1733765400 | 105.225 | 0.13 | 0.12 | 105.225 | 105.225 | 105.225 | 0 |
| 1733506200 | 105.1 | 0.05 | 0.05 | 105.1 | 105.1 | 105.1 | 0 |
| 1733419800 | 105.05 | -0.08 | -0.07 | 105.05 | 105.05 | 105.05 | 0 |
| 1733333400 | 105.125 | 0.05 | 0.05 | 105.125 | 105.125 | 105.125 | 0 |
| 1733247000 | 105.075 | -0.13 | -0.12 | 105.075 | 105.075 | 105.075 | 0 |
| 1733160600 | 105.2 | 0.53 | 0.50 | 105.2 | 105.2 | 105.2 | 0 |
| 1732901400 | 104.675 | 0.17 | 0.17 | 104.675 | 104.675 | 104.675 | 0 |
| 1732815000 | 104.5 | 0.08 | 0.07 | 104.5 | 104.5 | 104.5 | 0 |
| 1732728600 | 104.425 | 0.17 | 0.17 | 104.425 | 104.425 | 104.425 | 0 |
| 1732642200 | 104.25 | -0.03 | -0.02 | 104.25 | 104.25 | 104.25 | 0 |
| 1732555800 | 104.275 | 0.18 | 0.17 | 104.275 | 104.275 | 104.275 | 0 |
| 1732296600 | 104.1 | 0 | 0.00 | 104.1 | 104.1 | 104.1 | 0 |
| 1732210200 | 104.1 | 0 | 0.00 | 104.1 | 104.1 | 104.1 | 0 |
| 1732123800 | 104.1 | 0 | 0.00 | 104.1 | 104.1 | 104.1 | 0 |
| 1732037400 | 104.1 | 0.02 | 0.02 | 104.1 | 104.1 | 104.1 | 0 |
| 1731951000 | 104.075 | 0 | 0.00 | 104.075 | 104.075 | 104.075 | 0 |
| 1731691800 | 104.075 | 0 | 0.00 | 104.075 | 104.075 | 104.075 | 0 |
| 1731605400 | 104.075 | 0 | 0.00 | 104.075 | 104.075 | 104.075 | 0 |
| 1731519000 | 104.075 | 0 | 0.00 | 104.075 | 104.075 | 104.075 | 0 |
| 1731432600 | 104.075 | 0 | 0.00 | 104.075 | 104.075 | 104.075 | 0 |
| 1731346200 | 104.075 | 0.08 | 0.07 | 104.075 | 104.075 | 104.075 | 0 |
| 1731087000 | 104 | 0.17 | 0.17 | 104 | 104 | 104 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
