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
17:52:22 - 26-Apr-24 850.875 55 Unknown* 854.80 855.40
17:13:23 - 26-Apr-24 851.99 43,478 Unknown* 854.80 855.40
17:13:23 - 26-Apr-24 850.667 376 Unknown* 854.80 855.40
17:13:23 - 26-Apr-24 849.646 220 Unknown* 854.80 855.40
17:13:04 - 26-Apr-24 849.71 129 Unknown* 854.80 855.40
17:13:03 - 26-Apr-24 847.985 541 Unknown* 854.80 855.40
17:12:39 - 26-Apr-24 851.099 1,471 Unknown* 854.80 855.40
17:09:24 - 26-Apr-24 854.60 678 Unknown* 854.80 855.40
17:08:38 - 26-Apr-24 851.012 17,023 Unknown* 854.80 855.40
17:07:18 - 26-Apr-24 855.592 33,229 Unknown* 854.80 855.40
17:07:08 - 26-Apr-24 849.013 101,682 Unknown* 854.80 855.40
17:02:51 - 26-Apr-24 854.80 1 Unknown* 854.80 855.40
16:42:09 - 26-Apr-24 851.314 453 Unknown* 854.80 855.40
16:41:55 - 26-Apr-24 851.315 47 Unknown* 854.80 855.40
16:37:50 - 26-Apr-24 850.196 11,289 Unknown* 854.80 855.40
16:28:10 - 26-Apr-24 854.629 13,824 Unknown* 854.80 855.40
16:25:25 - 26-Apr-24 854.80 221 Unknown* 854.80 855.40
16:24:36 - 26-Apr-24 854.80 43,890 Unknown* 854.80 855.40
16:21:13 - 26-Apr-24 850.042 273 Unknown* 854.80 855.40
16:19:13 - 26-Apr-24 850.552 116 Unknown* 854.80 855.40
16:12:50 - 26-Apr-24 849.609 161 Unknown* 854.80 855.40
16:12:50 - 26-Apr-24 850.313 16 Unknown* 854.80 855.40
16:12:12 - 26-Apr-24 856.836 3,174 Unknown* 854.80 855.40
16:07:36 - 26-Apr-24 853.108 10,586 Unknown* 854.80 855.40
16:05:04 - 26-Apr-24 854.794 1 Unknown* 854.80 855.40
16:03:53 - 26-Apr-24 857.47 12,343 Unknown* 854.80 855.40
16:00:24 - 26-Apr-24 853.869 28,800 Unknown* 854.80 855.40
15:47:46 - 26-Apr-24 859.57 3,316 Unknown* 854.80 855.40
15:35:27 - 26-Apr-24 854.80 1,045,532 Buy* 854.80 855.40
15:29:47 - 26-Apr-24 855.20 709 Sell* 855.20 855.40
15:29:47 - 26-Apr-24 855.20 305 Sell* 855.20 855.40
15:29:47 - 26-Apr-24 855.20 65 Buy* 855.00 855.20
15:29:47 - 26-Apr-24 855.20 90 Buy* 855.00 855.20
15:29:47 - 26-Apr-24 855.00 66 Buy* 854.80 855.00
15:29:47 - 26-Apr-24 855.00 57 Buy* 854.80 855.00
15:29:41 - 26-Apr-24 855.00 359 Buy* 854.60 855.00
15:29:41 - 26-Apr-24 855.00 60 Buy* 854.60 855.00
15:29:26 - 26-Apr-24 854.80 500 Sell* 854.80 855.20
15:29:26 - 26-Apr-24 854.80 360 Sell* 854.80 855.20
15:29:26 - 26-Apr-24 854.80 73 Sell* 854.80 855.20
15:28:17 - 26-Apr-24 855.00 67 Buy* 854.80 855.20
15:28:17 - 26-Apr-24 855.00 336 Buy* 854.60 855.00
15:28:13 - 26-Apr-24 854.80 389 Buy* 854.40 854.80
15:28:13 - 26-Apr-24 854.80 64 Buy* 854.40 854.80
15:27:58 - 26-Apr-24 854.60 305 Buy* 854.20 854.60
15:27:58 - 26-Apr-24 854.40 207 Sell* 854.40 854.80
15:27:58 - 26-Apr-24 854.40 361 Sell* 854.40 854.80
15:27:58 - 26-Apr-24 854.40 60 Sell* 854.40 854.80
15:27:48 - 26-Apr-24 855.00 346 Sell* 855.00 855.20
15:27:48 - 26-Apr-24 855.00 347 Sell* 855.00 855.40
15:27:48 - 26-Apr-24 855.00 68 Sell* 855.00 855.40
15:27:19 - 26-Apr-24 855.40 305 Buy* 855.20 855.40
15:27:15 - 26-Apr-24 855.20 10 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.40 193 Buy* 855.20 855.40
15:27:14 - 26-Apr-24 855.40 900 Buy* 855.20 855.40
15:27:14 - 26-Apr-24 855.40 316 Buy* 855.20 855.40
15:27:14 - 26-Apr-24 855.20 341 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.20 510 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.20 194 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.20 351 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.20 68 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.20 389 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.20 389 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.20 1 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.20 10 Sell* 855.20 855.60
15:27:14 - 26-Apr-24 855.40 275 Buy* 855.20 855.40
15:27:14 - 26-Apr-24 855.40 402 Buy* 855.20 855.40
15:27:14 - 26-Apr-24 855.40 900 Buy* 855.20 855.40
15:27:05 - 26-Apr-24 855.40 221 Sell* 855.40 855.80
15:27:05 - 26-Apr-24 855.40 213 Sell* 855.40 855.80
15:27:05 - 26-Apr-24 855.40 10 Sell* 855.40 855.80
15:25:33 - 26-Apr-24 855.60 233 Sell* 855.60 855.80
15:25:33 - 26-Apr-24 855.60 348 Sell* 855.60 855.80
15:25:33 - 26-Apr-24 855.60 73 Buy* 855.40 855.60
15:25:33 - 26-Apr-24 855.60 31 Buy* 855.40 855.60
15:25:33 - 26-Apr-24 855.60 569 Buy* 855.40 855.60
15:25:33 - 26-Apr-24 855.60 108 Buy* 855.20 855.60
15:25:33 - 26-Apr-24 855.60 492 Buy* 855.20 855.60
15:24:57 - 26-Apr-24 855.60 230 Sell* 855.60 856.00
15:24:57 - 26-Apr-24 855.60 450 Sell* 855.60 856.00
15:24:57 - 26-Apr-24 855.60 171 Sell* 855.60 856.00
15:24:57 - 26-Apr-24 855.60 184 Sell* 855.60 856.00
15:24:41 - 26-Apr-24 855.80 200 Sell* 855.80 856.00
15:24:41 - 26-Apr-24 855.80 233 Sell* 855.80 856.00
15:24:31 - 26-Apr-24 856.00 164 Sell* 856.00 856.40
15:24:11 - 26-Apr-24 856.20 211 Sell* 856.20 856.40
15:23:35 - 26-Apr-24 856.40 350 Buy* 856.20 856.40
15:23:35 - 26-Apr-24 856.40 224 Buy* 856.20 856.40
15:22:55 - 26-Apr-24 856.20 110 Sell* 856.20 856.60
15:22:55 - 26-Apr-24 856.20 198 Sell* 856.20 856.60
15:22:34 - 26-Apr-24 856.40 111 Buy* 856.20 856.40
15:22:14 - 26-Apr-24 856.20 258 Buy* 855.80 856.20
15:22:14 - 26-Apr-24 856.20 390 Buy* 855.80 856.20
15:22:13 - 26-Apr-24 856.20 180 Sell* 856.20 856.60
15:22:13 - 26-Apr-24 856.20 361 Sell* 856.20 856.60
15:22:13 - 26-Apr-24 856.20 66 Sell* 856.20 856.60
15:22:13 - 26-Apr-24 856.20 389 Sell* 856.20 856.60
15:22:13 - 26-Apr-24 856.20 389 Sell* 856.20 856.60
15:22:02 - 26-Apr-24 856.40 356 Sell* 856.40 856.60
15:22:02 - 26-Apr-24 856.40 585 Sell* 856.40 856.60
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.