Seneca Global Income & Growth Trust (SIGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seneca Global Income & Growth Trust

Date Open High Low Close* Volume
05/04/2021 178.00p 178.94p 176.81p 178.50p 121862
02/04/2021 178.00p 178.94p 176.81p 178.50p 121862
01/04/2021 178.00p 178.94p 176.81p 178.50p 121862
31/03/2021 178.00p 178.58p 176.80p 178.00p 23446
30/03/2021 177.50p 178.58p 176.00p 178.00p 34840
29/03/2021 177.50p 178.25p 176.00p 177.50p 111427
26/03/2021 177.50p 178.25p 176.00p 177.50p 16757
25/03/2021 178.00p 179.30p 175.00p 177.50p 35340
24/03/2021 178.00p 179.30p 176.00p 178.00p 152371
23/03/2021 178.50p 179.50p 177.00p 178.00p 52111
22/03/2021 178.00p 179.50p 176.40p 178.50p 75345
19/03/2021 177.00p 178.58p 177.00p 178.00p 36154
18/03/2021 178.00p 178.59p 177.10p 178.00p 24084
17/03/2021 178.00p 185.00p 177.00p 178.00p 64797
16/03/2021 178.00p 179.00p 177.00p 178.00p 30180
15/03/2021 177.50p 179.10p 176.50p 178.00p 216604
12/03/2021 176.00p 178.32p 175.61p 177.50p 43457
11/03/2021 176.00p 177.20p 175.60p 176.00p 16481
10/03/2021 175.50p 177.00p 174.75p 175.50p 30032
09/03/2021 175.75p 175.75p 174.45p 175.50p 95786
08/03/2021 174.50p 174.75p 173.63p 174.75p 71893
05/03/2021 173.00p 173.75p 172.13p 173.75p 52262
04/03/2021 172.50p 173.25p 172.50p 172.75p 39681
03/03/2021 174.00p 175.33p 172.50p 174.00p 32571
02/03/2021 173.50p 173.50p 172.00p 172.25p 656955
01/03/2021 172.00p 172.33p 171.56p 172.00p 148196
26/02/2021 172.00p 173.59p 170.50p 171.25p 122012
25/02/2021 173.50p 174.09p 172.00p 173.50p 64914
24/02/2021 174.50p 174.50p 172.55p 174.50p 57527
23/02/2021 174.00p 175.09p 172.54p 174.50p 17308
22/02/2021 174.00p 174.59p 172.25p 174.00p 11657
19/02/2021 174.50p 174.50p 173.00p 174.25p 214389
18/02/2021 176.00p 178.00p 173.00p 174.50p 125900
17/02/2021 176.50p 176.59p 174.68p 176.00p 34350
16/02/2021 174.50p 177.70p 174.50p 176.50p 314761
15/02/2021 173.50p 174.50p 173.21p 174.50p 68274
12/02/2021 173.75p 174.25p 173.21p 173.50p 223204
11/02/2021 174.00p 174.75p 173.50p 173.75p 9831
10/02/2021 174.25p 174.80p 174.00p 174.00p 46802
09/02/2021 173.00p 174.00p 173.00p 173.75p 107208
08/02/2021 171.50p 172.75p 170.26p 172.75p 36686
05/02/2021 169.25p 170.50p 167.69p 170.50p 49580
04/02/2021 169.25p 170.11p 167.68p 169.00p 210871
03/02/2021 168.25p 170.11p 166.44p 169.00p 52412
02/02/2021 167.75p 170.00p 166.27p 168.25p 27020
01/02/2021 167.75p 169.00p 166.00p 167.75p 40186
29/01/2021 167.50p 168.97p 165.75p 167.75p 264540
28/01/2021 167.75p 169.30p 165.75p 167.75p 33924
27/01/2021 169.50p 170.70p 167.00p 169.25p 329507
26/01/2021 169.00p 170.70p 167.00p 169.50p 79150
25/01/2021 170.00p 170.00p 167.50p 169.00p 38453
22/01/2021 170.25p 171.30p 168.85p 170.25p 29782
21/01/2021 170.00p 171.22p 168.76p 170.25p 168745
20/01/2021 168.50p 170.50p 167.98p 169.75p 132355
19/01/2021 168.50p 169.70p 167.65p 168.50p 111177
18/01/2021 168.50p 169.70p 167.65p 168.50p 30117
15/01/2021 168.50p 170.00p 167.15p 168.50p 41345
14/01/2021 168.75p 169.70p 168.00p 168.75p 369599
13/01/2021 168.75p 170.00p 168.25p 168.75p 300587
12/01/2021 169.00p 169.70p 167.50p 168.75p 268232
11/01/2021 169.00p 169.80p 168.00p 169.00p 195740
08/01/2021 167.00p 169.89p 167.00p 169.00p 320561
07/01/2021 167.00p 167.53p 166.27p 167.00p 129461
06/01/2021 165.75p 167.53p 165.40p 167.00p 23873
05/01/2021 165.50p 168.00p 164.00p 165.75p 36405
04/01/2021 165.00p 167.32p 162.94p 166.00p 29612
01/01/2021 165.75p 166.50p 163.39p 164.75p 18722
31/12/2020 165.75p 166.50p 163.38p 164.75p 18722
30/12/2020 164.75p 168.00p 163.83p 165.00p 17641
29/12/2020 165.50p 166.50p 163.39p 164.75p 13661
28/12/2020 164.00p 164.78p 163.10p 164.00p 3918
25/12/2020 164.00p 164.78p 163.10p 164.00p 3918
24/12/2020 164.00p 164.78p 163.10p 164.00p 3918
23/12/2020 163.00p 164.52p 161.20p 164.00p 70966
22/12/2020 163.00p 165.00p 161.00p 163.00p 140169
21/12/2020 163.25p 164.58p 160.00p 163.00p 110332
18/12/2020 163.75p 165.00p 162.81p 164.00p 20589
17/12/2020 163.50p 164.73p 162.81p 163.75p 21622
16/12/2020 163.00p 163.92p 161.50p 163.50p 29254
15/12/2020 162.75p 164.25p 160.63p 163.00p 154607
14/12/2020 162.00p 162.90p 160.00p 162.50p 43559
11/12/2020 162.50p 162.97p 160.00p 162.00p 25017
10/12/2020 163.75p 165.95p 160.46p 162.50p 13079
09/12/2020 163.75p 166.45p 162.52p 163.75p 14018
08/12/2020 163.75p 166.50p 162.51p 163.75p 21913
07/12/2020 163.50p 166.50p 162.31p 163.75p 20006
04/12/2020 161.75p 165.95p 160.91p 163.50p 34264
03/12/2020 160.00p 163.00p 160.00p 161.75p 37197
02/12/2020 160.00p 163.00p 157.75p 160.00p 84106
01/12/2020 160.00p 161.92p 157.75p 160.00p 24623
30/11/2020 160.00p 162.01p 157.50p 160.00p 14485
27/11/2020 160.50p 162.01p 157.50p 159.75p 20970
26/11/2020 161.00p 162.19p 158.50p 160.75p 123999
25/11/2020 161.25p 162.97p 159.50p 161.25p 33075
24/11/2020 160.75p 162.95p 159.78p 161.25p 139727
23/11/2020 160.75p 162.95p 159.63p 160.75p 83806
20/11/2020 159.25p 162.10p 159.25p 160.75p 7259
19/11/2020 157.25p 160.00p 157.25p 159.25p 81926
18/11/2020 156.75p 157.25p 156.63p 157.25p 42903
17/11/2020 155.25p 156.50p 154.75p 156.25p 53759
16/11/2020 154.50p 155.97p 153.35p 155.25p 119435
13/11/2020 154.00p 155.93p 152.51p 153.00p 59053
12/11/2020 150.25p 155.96p 150.25p 154.00p 76595
10/11/2020 145.75p 149.50p 145.00p 149.00p 138200
09/11/2020 143.75p 146.20p 143.62p 146.00p 184981
06/11/2020 143.50p 143.75p 143.25p 143.75p 77784
05/11/2020 143.50p 143.50p 143.25p 143.50p 17950
04/11/2020 142.00p 143.50p 141.62p 143.50p 11511
03/11/2020 141.75p 142.00p 140.25p 142.00p 225675
02/11/2020 141.25p 141.25p 139.25p 141.25p 147969
30/10/2020 140.25p 141.02p 138.00p 141.00p 12651
29/10/2020 143.00p 143.00p 140.25p 140.25p 10194
28/10/2020 145.25p 145.25p 142.50p 143.00p 15919
27/10/2020 145.25p 145.25p 142.50p 144.25p 54124
26/10/2020 145.25p 145.25p 142.67p 144.25p 21767
23/10/2020 144.75p 144.84p 142.19p 144.25p 90241
22/10/2020 145.00p 145.00p 142.00p 144.00p 27328
21/10/2020 144.75p 144.75p 142.26p 144.50p 86080
20/10/2020 144.75p 144.75p 142.25p 144.50p 8363
19/10/2020 144.75p 144.75p 142.50p 144.75p 21334
16/10/2020 145.00p 145.00p 142.59p 144.25p 722003
15/10/2020 146.00p 146.00p 142.00p 144.00p 268037
14/10/2020 146.50p 147.29p 143.75p 146.50p 1002813
13/10/2020 146.50p 147.68p 145.00p 147.00p 142104
12/10/2020 144.50p 146.50p 144.12p 146.50p 161392
09/10/2020 144.50p 144.67p 144.12p 144.50p 480117
08/10/2020 144.00p 144.63p 143.25p 144.50p 72070
07/10/2020 143.00p 144.00p 142.25p 144.00p 120976
06/10/2020 143.00p 143.00p 142.25p 143.00p 133030
05/10/2020 142.50p 142.75p 141.25p 142.75p 200185
02/10/2020 141.50p 142.33p 139.45p 142.25p 310631
01/10/2020 142.50p 142.50p 141.08p 142.50p 20410
30/09/2020 141.75p 141.75p 139.71p 141.50p 12351
29/09/2020 141.25p 141.51p 140.63p 141.25p 23815
28/09/2020 140.00p 141.50p 138.22p 141.50p 163428
25/09/2020 140.50p 141.60p 138.22p 140.00p 215332
24/09/2020 141.50p 141.67p 138.25p 140.50p 343617
23/09/2020 142.25p 143.57p 139.65p 142.50p 63387
22/09/2020 142.25p 143.70p 140.00p 142.25p 16588
21/09/2020 145.75p 145.75p 140.10p 142.75p 114044
18/09/2020 146.25p 146.25p 144.06p 145.75p 27238
17/09/2020 146.25p 146.71p 144.06p 145.75p 63499
16/09/2020 146.50p 147.11p 144.48p 146.25p 37847
15/09/2020 146.00p 147.11p 143.00p 146.00p 34331
14/09/2020 146.25p 147.00p 143.60p 145.50p 25943
11/09/2020 146.00p 146.00p 143.21p 145.75p 19953
10/09/2020 146.00p 146.89p 143.20p 145.50p 15992
09/09/2020 146.00p 147.35p 143.12p 145.50p 17460
08/09/2020 146.00p 146.00p 143.10p 145.50p 20118
07/09/2020 144.75p 146.48p 142.75p 145.00p 54754
04/09/2020 145.00p 146.40p 143.00p 144.75p 20447
03/09/2020 145.00p 146.47p 143.10p 145.00p 28260
02/09/2020 146.50p 147.61p 145.31p 146.25p 26590
01/09/2020 147.50p 147.87p 145.30p 146.50p 37320
31/08/2020 146.75p 147.90p 146.20p 147.50p 96225
28/08/2020 146.75p 147.90p 146.20p 147.50p 96225
27/08/2020 145.50p 146.75p 145.11p 146.75p 9902
26/08/2020 145.25p 145.50p 145.00p 145.50p 25179
25/08/2020 145.00p 145.80p 144.72p 145.25p 32942
24/08/2020 144.75p 145.85p 144.36p 145.00p 26444
21/08/2020 144.75p 145.06p 143.50p 144.75p 14449
20/08/2020 144.75p 145.06p 143.95p 144.75p 2315
19/08/2020 145.25p 145.44p 144.67p 145.25p 27809
18/08/2020 144.75p 145.25p 144.68p 145.25p 124047
17/08/2020 144.25p 144.81p 143.75p 144.75p 28631
14/08/2020 144.75p 144.85p 143.67p 144.25p 335180
13/08/2020 143.75p 145.00p 143.68p 144.75p 36445
12/08/2020 143.75p 143.95p 143.55p 143.75p 26043
11/08/2020 142.50p 143.95p 142.36p 143.75p 233113
10/08/2020 141.00p 142.99p 140.75p 142.50p 133683
07/08/2020 140.50p 142.00p 139.00p 141.00p 97119
06/08/2020 140.00p 140.50p 138.00p 140.50p 18746
05/08/2020 139.50p 140.00p 138.00p 140.00p 139038
04/08/2020 138.50p 139.44p 137.00p 139.00p 157972
03/08/2020 140.00p 141.45p 136.00p 138.50p 66433
31/07/2020 140.75p 140.95p 137.00p 140.00p 17692
30/07/2020 141.50p 141.50p 138.10p 140.75p 102191
29/07/2020 140.50p 141.00p 139.00p 141.00p 19223
28/07/2020 141.00p 141.00p 139.00p 140.50p 12387
27/07/2020 141.00p 141.00p 140.00p 141.00p 94859
24/07/2020 141.00p 141.00p 140.00p 141.00p 116495
23/07/2020 141.50p 141.50p 140.10p 141.00p 40096
22/07/2020 141.75p 141.75p 141.10p 141.50p 42051
21/07/2020 140.50p 141.25p 140.33p 141.25p 72278
20/07/2020 139.50p 140.50p 138.50p 140.50p 187516
17/07/2020 140.50p 140.90p 140.25p 140.75p 249513
16/07/2020 140.00p 140.50p 139.28p 140.50p 90254
15/07/2020 139.50p 140.00p 139.13p 140.00p 306912
14/07/2020 141.25p 141.25p 138.50p 139.25p 774057
13/07/2020 140.75p 141.57p 139.50p 141.25p 30756
10/07/2020 140.75p 140.75p 137.50p 140.25p 200139
09/07/2020 141.50p 141.77p 140.00p 141.50p 503264
08/07/2020 141.00p 141.60p 139.17p 141.50p 8299
07/07/2020 141.50p 141.60p 140.13p 141.50p 13114
06/07/2020 140.75p 141.77p 140.11p 141.50p 86156
03/07/2020 140.75p 141.16p 138.50p 140.75p 62779
02/07/2020 140.75p 141.10p 138.68p 140.75p 18557
01/07/2020 140.75p 140.75p 138.50p 140.75p 85460
30/06/2020 140.75p 141.15p 138.60p 140.75p 55405
29/06/2020 139.50p 141.16p 137.10p 140.75p 112192

*Close Price adjusted for both dividends and splits