Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Segro Share Price
Segro Share Trades

Segro Share Trades

Segro share trades.

The following table shows today's trades for Segro. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
SGRO.L
Share PriceSGRO.L
ChartsSGRO.L
TradesSGRO.L
HistoryCompare
SGRO.LSGRO.L
Share NewsSGRO.L
RNSSGRO.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:08:50 - 25-Apr-24 845.111 24,739 Unknown* 843.20 843.80
17:07:29 - 25-Apr-24 845.613 5,854 Unknown* 843.20 843.80
17:06:50 - 25-Apr-24 845.712 85,199 Unknown* 843.20 843.80
17:01:28 - 25-Apr-24 853.085 757 Unknown* 843.20 843.80
16:54:56 - 25-Apr-24 843.40 1,558 Unknown* 843.20 843.80
16:44:13 - 25-Apr-24 845.141 2,190 Unknown* 843.20 843.80
16:40:30 - 25-Apr-24 849.709 6,328 Unknown* 843.20 843.80
16:40:30 - 25-Apr-24 838.444 60 Unknown* 843.20 843.80
16:25:35 - 25-Apr-24 842.199 1,650 Unknown* 843.20 843.80
16:18:15 - 25-Apr-24 839.287 4,434 Unknown* 843.20 843.80
16:18:12 - 25-Apr-24 843.40 9,054 Unknown* 843.20 843.80
16:16:42 - 25-Apr-24 840.637 2,221 Unknown* 843.20 843.80
16:13:46 - 25-Apr-24 845.211 558 Unknown* 843.20 843.80
16:11:53 - 25-Apr-24 850.205 3,932 Unknown* 843.20 843.80
16:07:09 - 25-Apr-24 841.389 211 Unknown* 843.20 843.80
16:05:23 - 25-Apr-24 851.937 111 Unknown* 843.20 843.80
16:04:26 - 25-Apr-24 852.465 989 Unknown* 843.20 843.80
16:04:26 - 25-Apr-24 842.368 6,300 Unknown* 843.20 843.80
16:03:25 - 25-Apr-24 850.49 1,703 Unknown* 843.20 843.80
16:03:24 - 25-Apr-24 843.394 1,175 Unknown* 843.20 843.80
14:59:01 - 25-Apr-24 840.40 4 Unknown* 843.20 843.80
15:47:25 - 25-Apr-24 843.333 114 Unknown* 843.20 843.80
15:35:16 - 25-Apr-24 843.40 1,133,694 Buy* 843.20 843.80
15:29:43 - 25-Apr-24 843.20 39 Sell* 843.20 843.60
15:29:42 - 25-Apr-24 843.40 37 Buy* 843.00 843.40
15:29:42 - 25-Apr-24 843.40 260 Buy* 843.00 843.40
15:29:42 - 25-Apr-24 843.40 25 Buy* 843.00 843.40
15:29:42 - 25-Apr-24 843.40 24 Buy* 843.00 843.40
15:29:26 - 25-Apr-24 843.20 121 Buy* 842.80 843.20
15:29:26 - 25-Apr-24 843.20 258 Buy* 842.80 843.20
15:29:26 - 25-Apr-24 843.20 25 Buy* 842.80 843.20
15:29:26 - 25-Apr-24 843.20 27 Buy* 842.80 843.20
15:29:21 - 25-Apr-24 843.00 354 Buy* 842.60 843.00
15:29:21 - 25-Apr-24 843.00 26 Buy* 842.60 843.00
15:29:21 - 25-Apr-24 843.00 26 Buy* 842.60 843.00
15:29:08 - 25-Apr-24 842.80 28 Buy* 842.40 842.80
15:29:08 - 25-Apr-24 842.80 30 Buy* 842.40 842.80
15:29:08 - 25-Apr-24 842.80 257 Buy* 842.40 842.80
15:29:05 - 25-Apr-24 842.60 313 Sell* 842.60 843.00
15:29:05 - 25-Apr-24 842.60 25 Sell* 842.60 843.00
15:29:05 - 25-Apr-24 842.60 30 Sell* 842.60 843.00
15:28:39 - 25-Apr-24 842.80 49 Sell* 842.80 843.20
15:28:39 - 25-Apr-24 842.80 341 Sell* 842.80 843.20
15:28:39 - 25-Apr-24 842.80 259 Sell* 842.80 843.20
15:28:35 - 25-Apr-24 842.80 96 Buy* 842.60 842.80
15:28:08 - 25-Apr-24 842.60 410 Buy* 842.40 842.60
15:28:08 - 25-Apr-24 842.60 266 Buy* 842.20 842.60
15:28:08 - 25-Apr-24 842.60 390 Buy* 842.20 842.60
15:28:08 - 25-Apr-24 842.60 27 Buy* 842.20 842.60
15:28:08 - 25-Apr-24 842.60 27 Buy* 842.20 842.60
15:28:01 - 25-Apr-24 842.40 129 Buy* 842.20 842.40
15:27:54 - 25-Apr-24 842.40 196 Buy* 842.20 842.40
15:27:54 - 25-Apr-24 842.40 131 Buy* 842.20 842.40
15:27:54 - 25-Apr-24 842.40 96 Buy* 842.00 842.40
15:27:43 - 25-Apr-24 842.20 11 Buy* 842.00 842.20
15:27:43 - 25-Apr-24 842.20 115 Buy* 842.00 842.20
15:27:43 - 25-Apr-24 842.20 25 Buy* 842.00 842.20
15:27:43 - 25-Apr-24 842.20 26 Buy* 842.00 842.20
15:27:43 - 25-Apr-24 842.20 25 Buy* 842.00 842.20
15:27:43 - 25-Apr-24 842.00 5 Buy* 841.80 842.00
15:27:43 - 25-Apr-24 842.00 204 Buy* 841.80 842.00
15:27:43 - 25-Apr-24 842.00 54 Buy* 841.60 842.00
15:27:43 - 25-Apr-24 842.00 490 Buy* 841.60 842.00
15:27:43 - 25-Apr-24 842.00 26 Buy* 841.60 842.00
15:27:43 - 25-Apr-24 842.00 30 Buy* 841.60 842.00
15:26:43 - 25-Apr-24 841.80 94 Buy* 841.60 841.80
15:26:24 - 25-Apr-24 841.60 30 Buy* 841.40 841.60
15:26:24 - 25-Apr-24 841.60 24 Buy* 841.40 841.60
15:26:23 - 25-Apr-24 841.40 207 Sell* 841.40 841.60
15:26:23 - 25-Apr-24 841.40 25 Sell* 841.40 841.60
15:26:23 - 25-Apr-24 841.40 27 Sell* 841.40 841.60
15:26:13 - 25-Apr-24 841.60 222 Buy* 841.40 841.60
15:26:13 - 25-Apr-24 841.60 139 Buy* 841.40 841.60
15:26:13 - 25-Apr-24 841.60 75 Buy* 841.40 841.60
15:26:13 - 25-Apr-24 841.60 30 Buy* 841.40 841.60
15:26:13 - 25-Apr-24 841.60 28 Buy* 841.40 841.60
15:25:57 - 25-Apr-24 841.40 28 Buy* 841.20 841.40
15:25:57 - 25-Apr-24 841.40 380 Sell* 841.40 841.60
15:25:57 - 25-Apr-24 841.40 26 Sell* 841.40 841.60
15:25:57 - 25-Apr-24 841.40 28 Sell* 841.40 841.60
15:25:53 - 25-Apr-24 841.60 129 Buy* 841.40 841.60
15:25:52 - 25-Apr-24 841.60 122 Buy* 841.40 841.60
15:25:50 - 25-Apr-24 841.60 108 Buy* 841.40 841.60
15:25:42 - 25-Apr-24 841.60 127 Buy* 841.20 841.60
15:25:42 - 25-Apr-24 841.60 25 Buy* 841.20 841.60
15:25:42 - 25-Apr-24 841.60 27 Buy* 841.20 841.60
15:25:42 - 25-Apr-24 841.60 276 Buy* 841.20 841.60
15:25:19 - 25-Apr-24 841.40 275 Buy* 841.20 841.40
15:25:10 - 25-Apr-24 841.60 230 Sell* 841.60 841.80
15:25:07 - 25-Apr-24 841.60 70 Sell* 841.60 842.00
15:25:07 - 25-Apr-24 841.60 55 Sell* 841.60 842.00
15:25:07 - 25-Apr-24 841.60 279 Sell* 841.60 842.00
15:25:07 - 25-Apr-24 841.60 26 Sell* 841.60 842.00
15:25:07 - 25-Apr-24 841.60 25 Sell* 841.60 842.00
15:24:31 - 25-Apr-24 841.80 30 Sell* 841.60 841.80
15:24:31 - 25-Apr-24 841.80 24 Sell* 841.60 841.80
15:24:31 - 25-Apr-24 841.80 240 Sell* 841.80 842.00
15:24:31 - 25-Apr-24 841.80 50 Sell* 841.80 842.00
15:24:16 - 25-Apr-24 842.00 192 Buy* 841.80 842.00
15:24:16 - 25-Apr-24 842.00 250 Buy* 841.80 842.00
Top Risers
Share Change
T42 Iot Track. (TRAC)3.8428%
C4x Discry Hdgs (C4XD)12.0027.32%
Cordel Group (CRDL)4.7525%
Inspirit Energy (INSP)0.0117.65%
Anglo American (AAL)2,560.0016.1%
Top Fallers
Share Change
Seed Innov (SEED)2.10-27.59%
Indus Gas (INDI)12.00-25.94%
Destiny Pharma. (DEST)16.75-22.09%
Molecular Enrgy (MEN)7.00-17.65%
R&Q Insurance (RQIH)2.40-17.02%
Top By Volume
Share Volume
Cap-xx (CPX)0.0925933,976,934
Echo Energy (ECHO)0.0039383,090,793
Baron Oil (BOIL)0.065235,104,772
Beacon Energy. (BCE)0.0525207,492,052
Barclays (BARC)204.00174,178,717

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.