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
30/05/2013 129.25p 129.75p 127.50p 129.25p 0
29/05/2013 129.75p 129.75p 127.50p 129.25p 74363
28/05/2013 129.75p 130.00p 128.50p 129.75p 36682
24/05/2013 130.25p 130.25p 129.00p 129.75p 45272
23/05/2013 130.75p 130.75p 129.50p 130.50p 66857
22/05/2013 132.00p 132.00p 130.50p 131.25p 8042
21/05/2013 132.25p 133.80p 131.70p 132.50p 15050
20/05/2013 131.50p 132.75p 131.01p 132.00p 67288
17/05/2013 131.25p 132.00p 131.25p 131.50p 39358
16/05/2013 131.25p 131.85p 130.65p 131.25p 23012
15/05/2013 130.75p 131.30p 130.60p 131.25p 13492
14/05/2013 130.50p 131.30p 129.70p 130.50p 8000
13/05/2013 130.50p 130.85p 129.51p 130.25p 20605
10/05/2013 130.00p 130.80p 129.20p 130.00p 15287
09/05/2013 129.50p 129.75p 129.01p 129.75p 12900
08/05/2013 129.12p 130.00p 129.12p 129.50p 23963
07/05/2013 127.87p 129.25p 127.87p 128.88p 51046
03/05/2013 127.75p 128.19p 127.55p 127.87p 75444
02/05/2013 127.75p 127.95p 127.51p 127.75p 44132
01/05/2013 127.50p 128.00p 127.50p 127.75p 42018
30/04/2013 127.50p 127.99p 127.10p 127.50p 24405
29/04/2013 127.50p 127.50p 127.00p 127.50p 5000
26/04/2013 127.50p 127.50p 127.10p 127.50p 4772
25/04/2013 127.37p 127.50p 127.10p 127.50p 4175
24/04/2013 127.13p 127.75p 127.00p 127.37p 16713
23/04/2013 127.13p 127.35p 126.85p 127.13p 9300
22/04/2013 126.63p 127.50p 126.63p 127.13p 15266
19/04/2013 126.50p 126.73p 126.00p 126.50p 6831
18/04/2013 126.50p 126.73p 126.00p 126.50p 11550
17/04/2013 126.50p 126.75p 126.00p 126.50p 20804
16/04/2013 126.50p 126.50p 126.01p 126.50p 1575
15/04/2013 126.50p 126.50p 126.00p 126.50p 26839
12/04/2013 126.50p 126.99p 126.49p 126.50p 8411
11/04/2013 126.50p 126.50p 126.00p 126.50p 5350
10/04/2013 126.25p 126.99p 126.25p 126.50p 26158
09/04/2013 126.25p 126.75p 125.50p 126.25p 9027
08/04/2013 126.00p 126.50p 125.00p 126.25p 33709
05/04/2013 126.50p 126.50p 125.11p 126.00p 40351
04/04/2013 126.75p 127.25p 126.11p 126.50p 13169
03/04/2013 126.75p 127.31p 126.00p 126.75p 35927
02/04/2013 126.25p 127.25p 126.00p 126.75p 28558
28/03/2013 125.75p 126.25p 125.26p 126.25p 5955
27/03/2013 125.87p 126.00p 125.00p 125.75p 45210
26/03/2013 125.87p 126.20p 125.50p 125.87p 46958
25/03/2013 125.87p 126.25p 125.50p 125.87p 42004
22/03/2013 125.75p 126.25p 125.64p 125.87p 33999
21/03/2013 125.75p 126.22p 125.39p 125.75p 56696
20/03/2013 125.25p 125.75p 125.13p 125.75p 10997
19/03/2013 125.13p 125.25p 125.04p 125.13p 44899
18/03/2013 124.63p 125.25p 124.13p 125.13p 99617
15/03/2013 125.00p 126.25p 124.75p 125.50p 58976
14/03/2013 123.50p 124.75p 123.00p 124.75p 89163
13/03/2013 123.00p 123.25p 122.45p 123.00p 44048
12/03/2013 122.75p 123.25p 122.45p 123.00p 20116
11/03/2013 122.75p 123.25p 122.45p 122.75p 27948
08/03/2013 122.00p 123.00p 122.00p 122.50p 76718
07/03/2013 121.75p 122.00p 121.75p 122.00p 13094
06/03/2013 121.50p 122.13p 121.30p 121.75p 3519
05/03/2013 121.00p 121.75p 120.80p 121.50p 27500
04/03/2013 120.88p 120.96p 120.00p 120.88p 29110
01/03/2013 121.00p 121.00p 120.75p 120.88p 11110
28/02/2013 120.62p 120.88p 120.00p 120.88p 2750
27/02/2013 120.75p 120.75p 119.50p 120.62p 22929
26/02/2013 121.00p 121.00p 119.75p 120.75p 57345
25/02/2013 120.88p 121.38p 120.00p 121.00p 34806
22/02/2013 120.88p 121.75p 120.00p 120.88p 35706
21/02/2013 121.00p 121.31p 120.00p 120.88p 92213
20/02/2013 121.00p 121.75p 120.40p 121.00p 18904
19/02/2013 121.75p 122.50p 121.26p 121.75p 25903
18/02/2013 121.75p 122.13p 121.36p 121.75p 37514
15/02/2013 121.75p 122.25p 121.36p 121.75p 13103
14/02/2013 121.75p 122.19p 121.30p 121.75p 58058
13/02/2013 121.75p 122.50p 121.25p 121.75p 13850
12/02/2013 121.62p 122.19p 121.00p 121.75p 31529
11/02/2013 121.62p 122.00p 121.00p 121.62p 386501
08/02/2013 121.75p 122.50p 121.45p 121.75p 25473
07/02/2013 121.75p 122.50p 121.42p 121.75p 29906
06/02/2013 121.25p 122.50p 121.00p 121.75p 40201
05/02/2013 121.25p 122.00p 120.91p 121.25p 16545
04/02/2013 121.50p 121.99p 120.88p 121.25p 22140
01/02/2013 121.25p 122.00p 120.88p 121.25p 38012
31/01/2013 121.25p 121.99p 120.88p 121.25p 15755
30/01/2013 121.00p 122.00p 120.50p 121.25p 16668
29/01/2013 121.00p 122.00p 120.20p 121.00p 27740
28/01/2013 120.50p 121.50p 119.71p 121.00p 33421
25/01/2013 120.50p 121.50p 119.70p 120.50p 37245
24/01/2013 120.00p 121.00p 120.00p 120.50p 120554
23/01/2013 119.88p 120.49p 119.75p 120.00p 47678
22/01/2013 119.75p 120.00p 119.55p 119.75p 15231
21/01/2013 119.50p 119.75p 119.50p 119.75p 26895
18/01/2013 119.12p 120.00p 119.00p 119.50p 134004
17/01/2013 116.75p 119.00p 116.75p 118.75p 135614
16/01/2013 115.25p 117.00p 115.01p 116.75p 74628
15/01/2013 114.75p 115.75p 114.00p 114.87p 92498
14/01/2013 114.50p 115.75p 114.01p 114.75p 58250
11/01/2013 114.50p 115.50p 113.76p 114.50p 43139
10/01/2013 114.50p 115.49p 114.50p 114.50p 1629
09/01/2013 113.50p 115.00p 113.20p 114.25p 23994
08/01/2013 113.50p 114.50p 112.86p 113.50p 16624
07/01/2013 113.00p 114.00p 112.75p 113.50p 31065
04/01/2013 111.75p 113.00p 111.75p 112.75p 18000
03/01/2013 111.50p 112.35p 111.50p 111.75p 61778
02/01/2013 110.63p 112.00p 110.63p 111.50p 36738
31/12/2012 110.50p 111.00p 110.25p 110.50p 12160
28/12/2012 110.25p 111.00p 110.25p 110.50p 2578
27/12/2012 110.00p 110.50p 109.88p 110.25p 30000
24/12/2012 110.00p 110.00p 109.75p 110.00p 7525
21/12/2012 110.00p 110.50p 109.75p 110.00p 11333
20/12/2012 109.38p 110.25p 109.38p 110.00p 76890
19/12/2012 109.38p 109.50p 109.35p 109.38p 21278
18/12/2012 109.25p 109.49p 109.25p 109.38p 8996
17/12/2012 109.25p 109.49p 109.01p 109.25p 33884
14/12/2012 109.00p 109.50p 109.00p 109.25p 13913
13/12/2012 109.00p 109.25p 108.75p 109.00p 42700
12/12/2012 109.00p 109.25p 108.75p 109.00p 30137
11/12/2012 109.00p 109.25p 108.59p 109.00p 15931
10/12/2012 109.00p 109.25p 108.59p 109.00p 4785
07/12/2012 109.00p 109.41p 108.50p 109.00p 40405
06/12/2012 109.00p 109.41p 108.50p 109.00p 33817
05/12/2012 109.00p 109.49p 108.50p 109.00p 46560
04/12/2012 109.00p 109.00p 108.50p 109.00p 20982
03/12/2012 109.00p 109.00p 108.50p 109.00p 24320
30/11/2012 109.00p 109.00p 109.00p 109.00p 8750
29/11/2012 109.00p 109.49p 108.51p 109.00p 49748
28/11/2012 109.00p 109.00p 108.55p 109.00p 85615
27/11/2012 109.00p 109.39p 108.51p 109.00p 0
26/11/2012 109.00p 109.39p 108.51p 109.00p 27915
23/11/2012 109.00p 109.43p 109.00p 109.00p 17793
22/11/2012 108.75p 109.43p 108.75p 109.00p 27797
21/11/2012 109.25p 109.49p 108.00p 108.75p 13921
20/11/2012 109.50p 109.75p 109.01p 109.50p 12060
19/11/2012 109.50p 110.00p 108.75p 109.50p 15464
16/11/2012 109.63p 109.75p 108.75p 109.50p 8683
15/11/2012 109.63p 109.63p 109.00p 109.63p 6418
14/11/2012 109.63p 109.75p 109.00p 109.63p 16780
13/11/2012 109.63p 109.75p 109.00p 109.63p 53937
12/11/2012 109.63p 110.19p 109.00p 109.63p 6459
09/11/2012 109.63p 110.19p 109.00p 109.63p 33560
08/11/2012 109.63p 110.00p 109.63p 109.63p 68825
07/11/2012 109.50p 109.75p 109.00p 109.50p 57750
06/11/2012 108.88p 109.85p 108.88p 109.50p 48203
05/11/2012 108.88p 108.90p 108.88p 108.88p 15000
02/11/2012 108.88p 108.89p 108.88p 108.88p 900
01/11/2012 108.75p 108.88p 108.75p 108.88p 12750
31/10/2012 108.75p 108.75p 108.50p 108.75p 14478
30/10/2012 108.75p 108.85p 108.50p 108.75p 27049
29/10/2012 108.75p 108.75p 108.51p 108.75p 903
26/10/2012 108.75p 108.89p 108.75p 108.75p 25048
25/10/2012 108.75p 109.00p 108.50p 108.75p 12042
24/10/2012 108.75p 108.77p 108.75p 108.75p 4800
23/10/2012 108.75p 108.89p 108.62p 108.75p 16382
22/10/2012 108.75p 108.75p 108.50p 108.75p 24162
19/10/2012 108.62p 109.00p 108.51p 108.75p 35970
18/10/2012 108.50p 109.00p 108.50p 108.62p 13938
17/10/2012 108.25p 109.00p 108.00p 108.00p 2021
16/10/2012 108.00p 108.95p 108.00p 108.25p 10000
15/10/2012 108.00p 108.70p 107.62p 108.00p 33417
12/10/2012 108.00p 108.50p 108.00p 108.00p 9363
11/10/2012 107.50p 107.75p 107.50p 107.62p 13460
10/10/2012 107.12p 107.50p 107.00p 107.50p 94735
09/10/2012 107.00p 107.50p 106.51p 107.12p 72500
08/10/2012 107.00p 107.45p 106.60p 107.00p 32454
05/10/2012 106.75p 107.24p 106.60p 107.00p 24586
04/10/2012 106.75p 106.95p 106.61p 106.75p 27380
03/10/2012 106.75p 106.95p 106.61p 106.75p 27720
02/10/2012 106.75p 106.75p 106.55p 106.75p 30394
01/10/2012 106.75p 106.81p 106.60p 106.75p 12096
28/09/2012 106.50p 106.97p 106.50p 106.75p 14881
27/09/2012 106.50p 106.95p 106.10p 106.50p 10210
26/09/2012 106.38p 107.00p 106.00p 106.50p 40585
25/09/2012 106.25p 106.50p 106.25p 106.38p 25400
24/09/2012 106.12p 106.99p 106.12p 106.25p 24940
21/09/2012 106.25p 106.92p 105.81p 106.25p 71217
20/09/2012 106.25p 107.00p 106.25p 106.25p 21265
19/09/2012 106.25p 106.89p 105.51p 106.25p 23540
18/09/2012 106.25p 106.89p 105.65p 106.25p 38785
17/09/2012 106.25p 106.25p 105.65p 106.25p 17730
14/09/2012 105.00p 106.25p 103.50p 106.25p 113268
13/09/2012 103.75p 104.25p 103.26p 104.25p 4514
12/09/2012 103.25p 103.99p 103.25p 103.75p 4800
11/09/2012 103.25p 103.74p 102.60p 103.25p 37800
10/09/2012 103.25p 104.00p 102.76p 103.25p 12460
07/09/2012 103.25p 104.00p 102.76p 103.25p 27412
06/09/2012 103.25p 103.25p 102.60p 103.25p 11516
05/09/2012 103.00p 103.25p 102.76p 103.25p 2487
04/09/2012 102.63p 103.00p 102.40p 103.00p 22616
03/09/2012 102.87p 103.25p 102.25p 102.63p 86641
31/08/2012 102.87p 103.49p 102.50p 102.87p 94703
30/08/2012 102.87p 103.49p 102.40p 102.87p 9286
29/08/2012 102.87p 102.87p 102.26p 102.87p 9795
28/08/2012 102.87p 102.87p 102.40p 102.87p 2100
24/08/2012 102.63p 103.50p 102.05p 102.87p 26195
23/08/2012 102.63p 103.24p 102.01p 102.63p 0
22/08/2012 102.63p 103.24p 102.01p 102.63p 6001
21/08/2012 103.75p 104.50p 103.00p 103.75p 28793
20/08/2012 103.75p 103.75p 103.05p 103.75p 9000
17/08/2012 103.50p 104.49p 103.00p 103.75p 78697
16/08/2012 103.50p 104.00p 103.01p 103.50p 19696
15/08/2012 103.50p 104.00p 103.50p 103.50p 9940
14/08/2012 103.50p 104.00p 103.50p 103.50p 25000

*Close Price adjusted for both dividends and splits