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
25/09/2019 176.75p 176.75p 175.10p 176.75p 25797
24/09/2019 177.50p 177.50p 176.75p 176.75p 26563
23/09/2019 177.50p 177.50p 177.00p 177.50p 25540
20/09/2019 177.25p 177.50p 177.00p 177.50p 67675
19/09/2019 177.25p 177.27p 176.67p 177.25p 48806
18/09/2019 177.25p 177.25p 177.25p 177.25p 35865
17/09/2019 177.25p 177.27p 176.51p 177.25p 34028
16/09/2019 177.25p 177.50p 176.51p 177.50p 8624
13/09/2019 176.50p 177.25p 176.12p 177.25p 56869
12/09/2019 176.50p 176.90p 176.01p 176.50p 32199
11/09/2019 175.75p 176.50p 175.30p 176.50p 24842
10/09/2019 176.25p 176.49p 175.30p 175.75p 48731
09/09/2019 176.25p 176.49p 175.51p 176.00p 28483
06/09/2019 175.75p 176.49p 175.17p 175.75p 27975
05/09/2019 175.50p 176.50p 174.70p 175.75p 30150
04/09/2019 177.00p 177.50p 176.51p 177.00p 47527
03/09/2019 177.00p 178.00p 176.51p 178.00p 48960
02/09/2019 176.50p 176.85p 176.00p 176.75p 105319
30/08/2019 176.50p 176.50p 176.12p 176.50p 35827
29/08/2019 176.25p 176.93p 175.67p 176.25p 55115
28/08/2019 176.25p 176.25p 175.66p 176.25p 27909
27/08/2019 176.25p 176.25p 175.66p 176.25p 21216
23/08/2019 176.25p 176.25p 175.67p 176.25p 20677
22/08/2019 176.50p 176.50p 175.66p 176.25p 99327
21/08/2019 176.00p 176.93p 175.26p 176.50p 42963
20/08/2019 176.00p 176.00p 175.10p 176.00p 27559
19/08/2019 176.00p 177.00p 174.56p 176.00p 33710
16/08/2019 176.25p 176.25p 174.56p 175.75p 88744
15/08/2019 176.50p 176.50p 175.00p 176.00p 40549
14/08/2019 176.50p 177.34p 176.10p 176.50p 50670
13/08/2019 176.50p 177.28p 175.63p 176.50p 62620
12/08/2019 176.50p 177.00p 175.62p 176.50p 63678
09/08/2019 176.25p 177.28p 175.50p 176.50p 64103
08/08/2019 176.25p 177.23p 175.15p 176.25p 1028206
07/08/2019 176.25p 177.23p 175.02p 176.25p 104052
06/08/2019 176.25p 176.25p 175.00p 176.25p 49595
05/08/2019 177.25p 177.25p 175.75p 176.25p 74461
02/08/2019 177.50p 178.65p 176.55p 177.25p 61619
01/08/2019 177.50p 178.70p 176.54p 177.50p 34529
31/07/2019 177.50p 178.84p 176.71p 177.50p 34435
30/07/2019 177.50p 178.97p 176.69p 177.50p 52776
29/07/2019 177.50p 178.97p 176.54p 177.50p 50475
26/07/2019 176.50p 177.80p 175.62p 177.50p 136542
25/07/2019 176.50p 176.50p 175.56p 176.25p 112018
24/07/2019 176.50p 176.50p 175.51p 176.25p 61392
23/07/2019 176.25p 177.50p 175.45p 176.25p 102009
22/07/2019 176.25p 177.50p 174.40p 176.00p 84330
19/07/2019 175.50p 176.48p 174.28p 176.00p 102581
18/07/2019 175.75p 176.48p 174.28p 175.25p 60089
17/07/2019 175.75p 175.75p 174.76p 175.50p 29928
16/07/2019 175.50p 176.50p 174.50p 176.50p 450021
15/07/2019 175.50p 175.50p 174.00p 175.50p 40000
12/07/2019 176.00p 176.00p 174.31p 175.50p 79684
11/07/2019 176.00p 176.96p 175.00p 176.00p 48514
10/07/2019 176.00p 176.00p 175.21p 176.00p 79635
09/07/2019 175.50p 176.96p 174.00p 176.00p 74166
08/07/2019 176.00p 177.43p 174.31p 175.50p 90833
05/07/2019 176.00p 176.25p 174.57p 176.25p 53404
04/07/2019 176.00p 177.93p 174.57p 176.25p 43642
03/07/2019 176.00p 177.93p 174.57p 176.25p 48278
02/07/2019 175.50p 176.94p 174.07p 175.75p 54322
01/07/2019 175.50p 176.94p 174.00p 175.50p 61588
28/06/2019 176.50p 176.50p 174.00p 175.50p 71818
27/06/2019 176.50p 180.50p 175.00p 177.00p 51008
26/06/2019 176.50p 176.50p 175.32p 176.25p 38934
25/06/2019 176.75p 176.75p 175.50p 176.25p 227254
24/06/2019 176.75p 176.75p 176.01p 176.50p 101479
21/06/2019 176.75p 176.75p 176.05p 176.50p 26514
20/06/2019 176.25p 176.25p 175.50p 176.25p 25489
19/06/2019 176.50p 176.53p 175.51p 176.25p 50984
18/06/2019 176.00p 176.38p 175.00p 176.25p 26826
17/06/2019 176.00p 176.00p 175.02p 176.00p 106410
14/06/2019 176.00p 176.00p 175.05p 176.00p 71133
13/06/2019 176.00p 176.00p 175.05p 176.00p 75778
12/06/2019 176.00p 176.00p 175.10p 176.00p 25376
11/06/2019 176.00p 176.00p 175.00p 176.00p 28066
10/06/2019 176.00p 176.00p 175.10p 176.00p 109618
07/06/2019 176.00p 176.00p 175.29p 176.00p 20821
06/06/2019 176.00p 176.00p 175.02p 176.00p 53858
05/06/2019 175.50p 176.00p 175.00p 176.00p 37149
04/06/2019 175.75p 175.75p 174.03p 175.50p 60529
03/06/2019 175.75p 175.75p 174.00p 175.75p 53778
31/05/2019 176.75p 176.75p 175.00p 176.25p 25929
30/05/2019 178.25p 178.50p 175.50p 178.50p 42323
29/05/2019 180.00p 180.00p 178.00p 178.25p 136732
28/05/2019 180.75p 180.75p 179.00p 180.25p 112208
24/05/2019 181.25p 182.00p 179.03p 180.50p 119907
23/05/2019 181.25p 181.55p 180.00p 181.00p 39943
22/05/2019 181.25p 181.55p 180.10p 181.25p 125688
21/05/2019 181.25p 181.55p 180.03p 181.25p 31231
20/05/2019 181.25p 181.55p 180.00p 181.25p 88475
17/05/2019 181.25p 181.25p 180.00p 181.25p 27131
16/05/2019 181.00p 181.75p 180.45p 181.75p 14738
15/05/2019 181.00p 181.00p 180.02p 181.00p 34189
14/05/2019 180.75p 181.14p 180.00p 181.00p 50429
13/05/2019 181.25p 181.98p 180.65p 181.00p 79774
10/05/2019 180.75p 181.70p 180.75p 181.25p 34285
09/05/2019 180.25p 180.94p 180.11p 180.50p 35254
08/05/2019 179.25p 180.91p 179.25p 180.25p 62426
07/05/2019 179.00p 180.43p 179.00p 179.25p 73224
03/05/2019 178.25p 180.00p 178.25p 179.00p 146396
02/05/2019 178.25p 178.85p 178.25p 178.25p 38470
01/05/2019 178.25p 178.85p 178.25p 178.25p 82000
30/04/2019 178.25p 178.55p 177.96p 178.25p 114528
29/04/2019 178.25p 178.90p 177.90p 178.50p 115750
26/04/2019 178.25p 178.79p 178.09p 178.50p 136878
25/04/2019 178.00p 178.25p 177.66p 178.25p 148970
24/04/2019 178.00p 178.00p 177.61p 178.00p 84230
23/04/2019 177.50p 177.76p 177.00p 177.75p 128917
18/04/2019 177.50p 177.51p 177.00p 177.50p 113320
17/04/2019 177.25p 177.50p 177.25p 177.50p 35805
16/04/2019 176.75p 177.25p 176.61p 177.25p 68253
15/04/2019 176.75p 177.00p 176.61p 176.75p 52786
12/04/2019 176.25p 176.80p 176.10p 176.75p 106603
11/04/2019 176.25p 176.85p 176.10p 176.25p 38150
10/04/2019 176.25p 177.00p 176.08p 176.25p 62387
09/04/2019 176.25p 176.44p 176.08p 176.25p 34902
08/04/2019 176.00p 176.44p 175.00p 176.25p 87652
05/04/2019 175.50p 176.00p 175.48p 176.00p 170680
04/04/2019 174.50p 175.62p 174.50p 175.50p 32362
03/04/2019 174.25p 174.64p 173.64p 174.50p 51385
02/04/2019 173.75p 173.83p 173.64p 173.75p 10256
01/04/2019 173.75p 173.92p 173.55p 173.75p 60243
29/03/2019 172.50p 173.67p 172.50p 173.50p 36335
28/03/2019 172.50p 172.50p 172.00p 172.50p 59961
27/03/2019 172.50p 172.50p 172.39p 172.50p 9569
26/03/2019 171.50p 172.75p 171.50p 172.50p 63546
25/03/2019 170.75p 172.56p 170.10p 171.75p 109022
22/03/2019 171.25p 172.00p 171.18p 171.25p 31997
21/03/2019 171.25p 171.76p 170.82p 171.25p 46793
20/03/2019 171.50p 171.84p 171.50p 171.50p 41058
19/03/2019 170.75p 171.84p 170.75p 171.50p 104425
18/03/2019 170.75p 171.20p 170.53p 170.75p 20098
15/03/2019 170.00p 170.77p 170.00p 170.50p 43628
14/03/2019 170.00p 170.75p 170.00p 170.25p 50122
13/03/2019 170.00p 170.66p 170.00p 170.25p 20785
12/03/2019 170.25p 170.67p 170.25p 170.25p 38620
11/03/2019 169.75p 171.50p 169.75p 170.25p 178469
08/03/2019 169.75p 170.57p 169.00p 170.00p 72459
07/03/2019 170.00p 170.68p 170.00p 170.25p 123801
06/03/2019 170.25p 170.78p 170.25p 170.50p 40206
05/03/2019 170.00p 170.68p 169.83p 170.25p 42510
04/03/2019 170.00p 170.58p 169.98p 170.00p 39442
01/03/2019 170.00p 170.58p 169.90p 170.00p 30237
28/02/2019 170.00p 170.89p 169.50p 170.00p 33748
27/02/2019 171.50p 171.50p 170.90p 171.00p 22357
26/02/2019 170.75p 171.39p 170.68p 171.25p 40964
25/02/2019 170.50p 171.28p 170.50p 171.00p 43427
22/02/2019 169.50p 170.79p 169.50p 170.50p 31158
21/02/2019 169.50p 169.99p 169.50p 169.50p 182451
20/02/2019 169.25p 169.95p 169.25p 169.50p 69269
19/02/2019 169.00p 169.47p 169.00p 169.25p 43995
18/02/2019 168.75p 169.38p 168.75p 169.00p 41781
15/02/2019 168.75p 169.38p 168.75p 169.00p 45464
14/02/2019 168.75p 169.38p 168.75p 169.00p 30570
13/02/2019 168.25p 169.50p 167.77p 168.75p 40600
12/02/2019 168.25p 168.82p 167.50p 168.25p 35131
11/02/2019 168.25p 168.83p 168.25p 168.25p 30924
08/02/2019 168.25p 168.83p 168.25p 168.25p 19353
07/02/2019 168.25p 168.85p 167.77p 168.25p 26567
06/02/2019 168.25p 168.85p 168.25p 168.25p 46367
05/02/2019 167.75p 168.80p 167.75p 168.25p 28915
04/02/2019 167.75p 168.48p 167.70p 167.75p 46197
01/02/2019 167.50p 168.30p 167.38p 167.75p 241902
31/01/2019 167.50p 167.90p 167.37p 167.50p 32908
30/01/2019 166.75p 167.45p 166.55p 167.25p 20146
29/01/2019 166.75p 167.28p 166.50p 166.75p 43337
28/01/2019 166.75p 167.28p 166.50p 166.75p 33724
25/01/2019 166.75p 167.30p 166.15p 166.75p 66157
24/01/2019 166.75p 167.50p 166.20p 166.75p 130750
23/01/2019 166.75p 167.43p 166.20p 166.75p 91649
22/01/2019 166.75p 167.43p 166.75p 166.75p 22221
21/01/2019 166.50p 167.43p 166.15p 166.75p 44950
18/01/2019 166.50p 167.25p 166.15p 166.50p 26884
17/01/2019 166.25p 167.20p 165.00p 166.25p 60044
16/01/2019 166.25p 167.20p 165.60p 166.25p 33040
15/01/2019 165.25p 167.23p 164.89p 166.25p 14903
14/01/2019 163.75p 165.49p 162.50p 165.00p 290115
11/01/2019 162.50p 163.75p 162.50p 163.75p 110326
10/01/2019 160.75p 162.00p 160.41p 162.00p 252182
09/01/2019 160.75p 160.75p 160.07p 160.75p 13961
08/01/2019 160.00p 161.13p 159.31p 160.50p 37683
07/01/2019 160.00p 160.80p 159.00p 160.00p 79155
04/01/2019 160.00p 160.00p 159.31p 160.00p 6147
03/01/2019 160.00p 160.00p 159.31p 160.00p 43238
02/01/2019 160.00p 160.00p 159.00p 160.00p 25015
31/12/2018 160.00p 160.00p 159.30p 160.00p 40170
28/12/2018 160.25p 160.25p 159.08p 160.00p 29034
27/12/2018 160.25p 160.25p 159.08p 160.00p 34281
24/12/2018 160.25p 160.25p 159.25p 160.25p 20538
21/12/2018 160.25p 160.25p 159.03p 160.25p 27118
20/12/2018 161.50p 161.50p 159.00p 160.25p 31346
19/12/2018 162.00p 162.00p 161.15p 162.00p 31639
18/12/2018 162.50p 162.50p 161.15p 162.25p 17400
17/12/2018 163.00p 163.00p 162.25p 162.50p 17325
14/12/2018 163.00p 163.00p 162.00p 163.00p 2160
13/12/2018 163.00p 163.00p 162.30p 163.00p 6419
12/12/2018 163.00p 163.00p 163.00p 163.00p 29861
11/12/2018 163.00p 163.29p 163.00p 163.00p 4106
10/12/2018 163.25p 163.61p 162.02p 163.00p 343137

*Close Price adjusted for both dividends and splits