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
25/03/2010 112.75p 113.50p 112.75p 112.75p 14000
24/03/2010 112.75p 113.50p 111.75p 112.75p 55596
23/03/2010 112.75p 113.65p 112.00p 112.75p 19963
22/03/2010 112.75p 113.65p 112.75p 112.75p 17233
19/03/2010 112.00p 113.49p 111.76p 112.75p 29378
18/03/2010 111.50p 113.00p 111.50p 112.00p 29352
17/03/2010 111.00p 112.00p 110.75p 111.50p 42867
16/03/2010 110.75p 111.50p 110.50p 111.00p 22050
15/03/2010 110.75p 112.00p 110.01p 110.75p 31211
12/03/2010 110.75p 111.50p 110.00p 110.75p 46668
11/03/2010 110.50p 112.00p 110.00p 110.75p 54235
10/03/2010 110.25p 112.00p 109.83p 110.50p 14072
09/03/2010 109.00p 110.90p 109.00p 110.25p 604128
08/03/2010 109.00p 110.00p 108.57p 109.00p 233380
05/03/2010 108.75p 110.00p 108.00p 109.00p 703176
04/03/2010 108.50p 108.50p 108.00p 108.50p 39847
03/03/2010 108.50p 109.50p 107.75p 108.50p 56477
02/03/2010 108.00p 109.00p 107.56p 108.50p 40900
01/03/2010 107.00p 108.00p 107.00p 108.00p 18300
26/02/2010 106.25p 108.00p 106.25p 107.00p 43489
25/02/2010 105.75p 107.25p 105.50p 106.25p 26150
24/02/2010 105.75p 107.00p 105.55p 105.75p 14440
23/02/2010 107.50p 108.50p 106.81p 107.25p 62144
22/02/2010 106.75p 108.49p 106.50p 107.50p 31864
19/02/2010 106.50p 107.50p 106.50p 106.50p 9250
18/02/2010 106.50p 107.50p 106.00p 106.50p 67471
17/02/2010 105.75p 107.50p 105.75p 106.50p 27469
16/02/2010 105.75p 107.00p 105.05p 105.75p 40229
15/02/2010 105.75p 107.00p 105.75p 105.75p 4023
12/02/2010 105.75p 106.25p 105.00p 105.75p 4516
11/02/2010 105.75p 106.50p 105.00p 105.75p 45000
10/02/2010 105.75p 106.50p 105.00p 105.75p 21300
09/02/2010 106.50p 106.90p 104.50p 105.75p 61805
08/02/2010 106.50p 108.00p 106.15p 106.50p 41676
05/02/2010 106.75p 108.00p 106.15p 106.50p 14686
04/02/2010 107.75p 108.50p 107.25p 107.50p 21795
03/02/2010 107.75p 109.50p 107.50p 107.75p 38000
02/02/2010 107.75p 109.50p 107.50p 107.75p 25750
01/02/2010 108.00p 108.75p 107.75p 107.75p 2000
29/01/2010 107.75p 108.75p 107.50p 108.00p 22881
28/01/2010 108.50p 109.50p 107.50p 107.75p 27100
27/01/2010 108.75p 110.00p 108.50p 108.75p 156400
26/01/2010 109.25p 110.00p 108.50p 108.75p 53471
25/01/2010 110.00p 110.25p 108.50p 109.25p 25133
22/01/2010 111.00p 111.25p 109.75p 110.25p 38070
21/01/2010 111.25p 112.00p 111.00p 111.25p 5338
20/01/2010 111.25p 112.00p 111.00p 111.25p 35660
19/01/2010 111.25p 112.00p 110.78p 111.25p 9961
18/01/2010 111.25p 112.00p 111.25p 111.25p 2917
15/01/2010 111.50p 112.50p 110.75p 111.25p 37071
14/01/2010 110.50p 112.50p 110.50p 111.50p 67963
13/01/2010 110.25p 111.75p 110.00p 110.50p 3721
12/01/2010 110.00p 111.50p 109.25p 110.25p 82343
11/01/2010 109.00p 111.00p 108.36p 110.00p 35521
08/01/2010 109.00p 109.90p 108.50p 109.00p 10134
07/01/2010 108.25p 109.25p 107.50p 109.00p 139837
06/01/2010 108.25p 108.25p 107.00p 108.25p 5810
05/01/2010 107.25p 108.50p 107.00p 108.25p 35994
04/01/2010 107.25p 108.00p 106.00p 107.25p 25290
31/12/2009 107.25p 107.25p 106.50p 107.25p 10000
30/12/2009 107.00p 107.50p 106.00p 107.00p 14995
29/12/2009 107.00p 107.50p 106.00p 107.00p 9533
24/12/2009 107.00p 108.00p 107.00p 107.00p 5000
23/12/2009 107.00p 107.75p 106.00p 107.00p 16925
22/12/2009 106.75p 107.50p 105.75p 106.75p 29433
21/12/2009 106.75p 107.75p 106.00p 106.75p 20279
18/12/2009 106.75p 107.50p 105.75p 106.75p 41572
17/12/2009 106.00p 107.50p 105.27p 106.75p 11107
16/12/2009 106.00p 107.00p 105.25p 106.50p 379082
15/12/2009 105.75p 107.00p 104.75p 106.00p 158642
14/12/2009 105.75p 106.25p 104.25p 105.75p 38700
11/12/2009 105.00p 106.25p 104.50p 105.50p 61597
10/12/2009 105.00p 105.75p 104.00p 105.00p 23083
09/12/2009 105.75p 106.00p 105.00p 105.50p 34160
08/12/2009 105.50p 107.00p 105.00p 105.75p 880425
07/12/2009 106.00p 106.25p 105.00p 105.50p 10930
04/12/2009 105.00p 106.00p 105.00p 106.00p 20000
03/12/2009 104.75p 107.00p 104.00p 105.00p 74977
02/12/2009 104.25p 105.00p 104.00p 104.75p 27730
01/12/2009 103.25p 104.75p 103.25p 104.00p 16771
30/11/2009 103.00p 104.25p 103.00p 103.25p 22000
27/11/2009 103.00p 104.00p 102.25p 103.00p 25292
26/11/2009 109.00p 109.00p 105.00p 105.00p 36200
25/11/2009 110.00p 110.75p 108.76p 109.50p 23428
24/11/2009 110.50p 112.50p 110.00p 111.50p 78554
23/11/2009 108.25p 111.00p 108.25p 110.25p 64584
20/11/2009 109.00p 110.00p 107.50p 108.25p 23500
19/11/2009 109.00p 110.00p 108.00p 109.00p 92722
18/11/2009 109.00p 110.00p 109.00p 109.00p 1027300
17/11/2009 108.25p 110.00p 108.25p 109.25p 64862
16/11/2009 106.75p 109.25p 106.75p 108.25p 1203
13/11/2009 106.75p 107.50p 106.00p 106.75p 38083
12/11/2009 106.75p 107.40p 106.00p 106.75p 273216
11/11/2009 105.25p 107.75p 104.75p 106.75p 907265
10/11/2009 104.75p 106.25p 104.75p 105.25p 29275
09/11/2009 104.25p 105.75p 104.25p 104.50p 16152
06/11/2009 104.00p 105.25p 104.00p 104.25p 15822
05/11/2009 104.50p 105.50p 104.00p 104.00p 52979
04/11/2009 104.50p 106.00p 104.50p 104.50p 20935
03/11/2009 104.25p 104.75p 103.50p 104.25p 50720
02/11/2009 104.25p 104.50p 103.00p 104.25p 5000
30/10/2009 104.00p 104.50p 103.00p 104.25p 14930
29/10/2009 104.00p 104.25p 103.00p 104.00p 836398
28/10/2009 104.25p 105.25p 104.00p 104.00p 58602
27/10/2009 104.25p 105.50p 104.25p 104.25p 10051
26/10/2009 104.25p 105.50p 104.25p 104.25p 16200
23/10/2009 104.25p 105.50p 104.25p 104.25p 55218
22/10/2009 103.50p 104.25p 103.00p 104.25p 163811
21/10/2009 103.25p 104.50p 102.75p 103.75p 90243
20/10/2009 103.25p 104.00p 103.25p 103.25p 23853
19/10/2009 103.00p 104.25p 103.00p 103.25p 63281
16/10/2009 103.50p 104.25p 103.00p 103.00p 15841
15/10/2009 103.75p 104.25p 103.50p 103.50p 13209
14/10/2009 103.50p 104.25p 103.50p 103.75p 659140
13/10/2009 103.50p 104.25p 103.50p 103.50p 58380
12/10/2009 103.25p 104.00p 103.25p 103.50p 31179
09/10/2009 102.75p 104.00p 102.75p 103.25p 4750
08/10/2009 102.50p 103.50p 102.50p 102.75p 53951
07/10/2009 102.00p 103.00p 102.00p 102.25p 33546
06/10/2009 101.75p 103.00p 101.75p 102.00p 33911
05/10/2009 102.00p 103.00p 101.75p 101.75p 6500
02/10/2009 102.00p 103.00p 102.00p 102.00p 38824
01/10/2009 101.75p 103.25p 101.75p 102.25p 23656
30/09/2009 101.50p 103.00p 100.85p 101.75p 50489
29/09/2009 101.25p 102.50p 101.25p 101.25p 31074
28/09/2009 101.00p 102.50p 101.00p 101.25p 100878
25/09/2009 101.00p 102.50p 101.00p 101.00p 6194
24/09/2009 102.00p 102.50p 101.00p 101.00p 16257
23/09/2009 102.50p 104.00p 102.25p 103.00p 10970
22/09/2009 100.75p 102.75p 100.75p 102.50p 103576
21/09/2009 100.25p 101.00p 100.25p 100.50p 11641

*Close Price adjusted for both dividends and splits