STS Global Income & Growth Trust (STS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/11/2024 236.00p 237.80p 230.70p 234.00p 178060
21/11/2024 233.00p 234.00p 230.00p 234.00p 98522
20/11/2024 230.00p 232.00p 230.00p 230.00p 59403
19/11/2024 232.00p 233.00p 230.00p 231.50p 120506
18/11/2024 231.00p 235.00p 230.50p 235.00p 177912
15/11/2024 230.00p 235.00p 230.00p 230.00p 39738
14/11/2024 233.00p 235.00p 229.76p 235.00p 118461
13/11/2024 231.00p 232.49p 231.00p 231.00p 197033
12/11/2024 233.00p 236.00p 224.00p 233.00p 108716
11/11/2024 236.00p 236.00p 231.00p 236.00p 43104
08/11/2024 232.00p 233.60p 230.06p 232.00p 23752
07/11/2024 231.00p 233.00p 230.65p 233.00p 41164
06/11/2024 232.00p 235.20p 232.00p 234.00p 71402
05/11/2024 229.00p 232.00p 228.10p 232.00p 46527
04/11/2024 230.00p 230.91p 229.91p 230.00p 247178
01/11/2024 230.00p 233.00p 229.25p 230.00p 78130
31/10/2024 230.00p 232.52p 228.00p 232.00p 249150
30/10/2024 232.00p 233.36p 230.00p 230.00p 75031
29/10/2024 231.00p 234.00p 231.00p 232.00p 580420
28/10/2024 233.00p 237.00p 231.00p 232.00p 271769
25/10/2024 236.00p 236.00p 232.70p 236.00p 291630
24/10/2024 234.00p 235.56p 230.00p 233.00p 187396
23/10/2024 232.00p 235.10p 231.32p 233.00p 760411
22/10/2024 233.00p 233.17p 231.05p 232.00p 127643
21/10/2024 233.00p 236.00p 231.50p 233.00p 136123
18/10/2024 235.00p 235.00p 230.92p 234.00p 316873
17/10/2024 229.00p 234.00p 229.00p 232.00p 151268
16/10/2024 230.00p 233.00p 229.50p 231.00p 95636
15/10/2024 231.00p 232.00p 228.26p 229.00p 276952
14/10/2024 230.00p 231.00p 227.20p 231.00p 200317
11/10/2024 227.00p 229.22p 226.00p 227.00p 450038
10/10/2024 225.00p 229.75p 225.00p 228.00p 239800
09/10/2024 226.00p 228.99p 225.75p 227.00p 145227
08/10/2024 225.00p 228.00p 225.00p 225.00p 168463
07/10/2024 227.00p 231.00p 226.50p 227.00p 330602
04/10/2024 225.00p 230.00p 225.00p 226.00p 144235
03/10/2024 228.00p 230.00p 226.50p 227.00p 126686
02/10/2024 228.00p 230.00p 227.00p 227.00p 375681
01/10/2024 229.00p 230.00p 226.85p 228.00p 188280
30/09/2024 227.00p 231.00p 226.50p 227.00p 78684
27/09/2024 229.00p 231.00p 226.75p 230.00p 133918
26/09/2024 229.00p 230.00p 226.15p 227.00p 177261
25/09/2024 229.00p 230.00p 226.00p 227.00p 190787
24/09/2024 230.00p 230.00p 226.19p 229.00p 151610
23/09/2024 231.00p 231.00p 227.00p 230.00p 159513
20/09/2024 227.00p 233.00p 226.00p 233.00p 242162
19/09/2024 228.00p 230.60p 219.00p 229.00p 112040
18/09/2024 229.00p 231.00p 228.00p 229.00p 72303
17/09/2024 231.00p 231.38p 230.00p 230.00p 211979
16/09/2024 229.00p 231.75p 229.00p 230.00p 275333
13/09/2024 230.00p 232.00p 230.00p 230.00p 112335
12/09/2024 231.00p 231.34p 229.00p 230.00p 127009
11/09/2024 229.00p 230.38p 226.00p 228.00p 245789
10/09/2024 228.00p 230.72p 228.00p 230.00p 365533
09/09/2024 227.00p 230.00p 227.00p 230.00p 229188
06/09/2024 226.00p 229.00p 225.00p 225.00p 148011
05/09/2024 227.00p 229.00p 227.00p 229.00p 251155
04/09/2024 227.00p 228.20p 227.00p 227.00p 90493
03/09/2024 227.00p 229.00p 227.00p 228.00p 443890
30/08/2024 226.00p 227.60p 226.00p 226.00p 110792
29/08/2024 226.00p 227.16p 225.50p 226.00p 53438
28/08/2024 226.00p 227.00p 224.90p 225.00p 285013
27/08/2024 224.00p 226.25p 223.00p 223.00p 49190
23/08/2024 223.00p 226.00p 223.00p 224.00p 154345
22/08/2024 225.00p 226.00p 223.75p 224.00p 330242
21/08/2024 223.00p 225.00p 223.00p 224.00p 316261
20/08/2024 223.00p 225.31p 223.00p 223.00p 112957
19/08/2024 222.00p 225.31p 222.00p 223.00p 97446
16/08/2024 223.00p 225.31p 223.00p 223.00p 125118
15/08/2024 222.00p 225.50p 220.20p 224.00p 235402
14/08/2024 219.00p 223.36p 219.00p 220.00p 226743
13/08/2024 221.00p 222.00p 219.90p 222.00p 52966
12/08/2024 221.00p 224.00p 219.90p 224.00p 62981
09/08/2024 220.00p 222.56p 220.00p 220.00p 45825
08/08/2024 218.00p 221.00p 218.00p 220.00p 117432
07/08/2024 221.00p 222.50p 218.00p 222.00p 174172
06/08/2024 219.00p 221.85p 217.60p 219.00p 38632
05/08/2024 217.00p 218.00p 212.20p 217.00p 56689
02/08/2024 222.00p 222.00p 218.77p 220.00p 88047
01/08/2024 222.00p 225.00p 221.00p 221.00p 86514
31/07/2024 221.00p 224.20p 221.00p 222.00p 221781
30/07/2024 219.00p 222.47p 219.00p 221.00p 278460
29/07/2024 221.00p 223.00p 219.00p 221.00p 146862
26/07/2024 221.00p 221.01p 218.75p 221.00p 32538
25/07/2024 216.00p 221.00p 215.00p 218.00p 415830
24/07/2024 217.00p 217.10p 207.00p 216.00p 93136
23/07/2024 215.00p 220.00p 215.00p 220.00p 193009
22/07/2024 217.00p 219.25p 215.00p 217.00p 85881
19/07/2024 216.00p 218.69p 215.00p 217.00p 139939
18/07/2024 218.00p 219.30p 215.80p 218.00p 134121
17/07/2024 216.00p 218.00p 214.25p 216.00p 498201
16/07/2024 214.00p 217.00p 214.00p 217.00p 128071
15/07/2024 215.00p 217.00p 214.88p 217.00p 138613
12/07/2024 214.00p 217.00p 214.00p 217.00p 464015
11/07/2024 215.00p 215.60p 214.00p 215.00p 266114
10/07/2024 214.00p 215.00p 209.00p 213.00p 101809
09/07/2024 214.00p 215.00p 213.25p 215.00p 321298
08/07/2024 213.00p 216.00p 213.00p 213.00p 249440
05/07/2024 213.00p 215.52p 213.00p 213.00p 226354
04/07/2024 216.00p 216.00p 214.50p 216.00p 258605
03/07/2024 214.00p 216.25p 213.00p 213.00p 299984
02/07/2024 214.00p 215.00p 213.00p 215.00p 106974
01/07/2024 215.00p 218.00p 214.53p 215.00p 177790
28/06/2024 216.00p 216.96p 214.00p 214.00p 278672
27/06/2024 216.00p 220.00p 214.00p 214.00p 138182
26/06/2024 219.00p 221.62p 217.00p 219.00p 62095
25/06/2024 219.00p 219.50p 217.50p 219.00p 175963
24/06/2024 218.00p 218.75p 216.78p 218.00p 171655
21/06/2024 216.00p 218.26p 215.14p 218.00p 585977
20/06/2024 217.00p 219.00p 215.10p 219.00p 37625
19/06/2024 219.00p 219.00p 215.10p 219.00p 68887
18/06/2024 217.00p 218.00p 214.47p 218.00p 153539
17/06/2024 215.00p 217.00p 214.10p 217.00p 299302
14/06/2024 215.00p 217.00p 214.30p 217.00p 51416
13/06/2024 216.00p 217.10p 214.00p 217.00p 200231
12/06/2024 215.00p 219.00p 214.75p 216.00p 214910
11/06/2024 217.00p 218.50p 215.76p 218.00p 90443
10/06/2024 218.00p 220.00p 217.32p 220.00p 76256
07/06/2024 218.00p 222.00p 218.00p 221.00p 170013
06/06/2024 218.00p 221.00p 218.00p 220.00p 135426
05/06/2024 219.00p 221.00p 218.03p 221.00p 461883
04/06/2024 218.00p 218.53p 216.20p 218.00p 339744
03/06/2024 217.00p 219.00p 215.00p 218.00p 136673
31/05/2024 214.00p 216.00p 214.00p 216.00p 182641
30/05/2024 216.00p 217.00p 212.49p 214.00p 325613
29/05/2024 216.00p 216.00p 214.00p 215.00p 232318
28/05/2024 219.00p 221.62p 216.00p 216.00p 66331
24/05/2024 222.00p 222.00p 218.00p 219.00p 334094
23/05/2024 222.00p 224.37p 220.00p 220.00p 406329
22/05/2024 221.00p 222.94p 220.00p 221.00p 193479
21/05/2024 221.00p 222.69p 221.00p 222.00p 175257
20/05/2024 222.00p 224.75p 222.00p 222.00p 434064
17/05/2024 223.00p 225.00p 208.93p 223.00p 204098
16/05/2024 223.00p 224.75p 223.00p 223.00p 303894
15/05/2024 224.00p 225.00p 222.92p 225.00p 169232
14/05/2024 219.00p 224.50p 219.00p 223.50p 207339
13/05/2024 219.00p 223.46p 219.00p 222.50p 359425
10/05/2024 219.00p 222.60p 219.00p 220.00p 363329
09/05/2024 217.00p 222.00p 217.00p 220.00p 419469
08/05/2024 216.00p 220.00p 216.00p 219.50p 184054
07/05/2024 214.00p 219.00p 214.00p 219.00p 3688253
03/05/2024 213.00p 218.00p 213.00p 217.00p 233343
02/05/2024 216.00p 216.00p 213.00p 215.00p 247353
01/05/2024 214.00p 215.15p 213.00p 215.00p 235032
30/04/2024 214.00p 217.00p 210.00p 210.00p 510814
29/04/2024 214.00p 217.00p 214.00p 215.00p 132431
26/04/2024 217.00p 217.04p 215.00p 215.00p 227619
25/04/2024 216.00p 216.36p 214.00p 214.00p 356522
24/04/2024 217.00p 219.00p 216.50p 217.00p 584682
23/04/2024 216.00p 219.04p 215.00p 216.00p 141411
22/04/2024 213.00p 218.00p 212.30p 218.00p 204325
19/04/2024 211.00p 213.36p 210.00p 211.00p 166718
18/04/2024 210.00p 214.00p 210.00p 214.00p 161168
17/04/2024 211.00p 212.58p 209.28p 212.00p 164335
16/04/2024 211.00p 212.30p 210.00p 211.00p 251742
15/04/2024 213.00p 215.00p 208.25p 215.00p 1177963
12/04/2024 215.00p 216.00p 214.00p 214.00p 114851
11/04/2024 216.00p 216.00p 213.00p 213.00p 96062
10/04/2024 215.00p 217.00p 213.00p 214.00p 392319
09/04/2024 213.00p 214.80p 213.00p 214.00p 458619
08/04/2024 213.00p 215.25p 212.54p 213.00p 697213
05/04/2024 214.00p 215.50p 213.00p 215.00p 354809
04/04/2024 217.00p 220.00p 215.00p 215.00p 396208
03/04/2024 218.00p 220.25p 217.00p 217.00p 300063
02/04/2024 223.00p 223.00p 218.00p 218.00p 537603
28/03/2024 221.00p 221.33p 218.00p 220.00p 249570
27/03/2024 217.00p 220.33p 217.00p 219.00p 130516
26/03/2024 218.00p 221.00p 217.00p 217.00p 127593
25/03/2024 219.00p 220.56p 218.00p 219.00p 102376
22/03/2024 222.00p 222.00p 219.25p 222.00p 115944
21/03/2024 220.00p 221.27p 218.25p 220.00p 31966
20/03/2024 218.00p 219.00p 218.00p 219.00p 166894
19/03/2024 218.00p 219.00p 217.50p 219.00p 201348
18/03/2024 218.00p 220.00p 217.25p 220.00p 224716
15/03/2024 218.00p 221.50p 218.00p 218.00p 173312
14/03/2024 221.00p 222.44p 220.00p 220.00p 157521
13/03/2024 222.00p 223.75p 220.00p 220.00p 95121
12/03/2024 221.00p 224.00p 221.00p 224.00p 238532
11/03/2024 220.00p 221.75p 217.99p 220.00p 354830
08/03/2024 220.00p 221.00p 218.00p 218.00p 83756
07/03/2024 220.00p 220.50p 219.00p 220.00p 65078
06/03/2024 220.00p 220.50p 220.00p 220.00p 40809
05/03/2024 220.00p 223.00p 220.00p 221.00p 79931
04/03/2024 221.00p 222.70p 220.00p 220.00p 221369
01/03/2024 223.00p 223.55p 220.56p 221.00p 188657
29/02/2024 223.00p 223.39p 218.00p 218.00p 170152
28/02/2024 223.00p 225.64p 222.00p 222.00p 94273
27/02/2024 225.00p 226.20p 223.00p 223.00p 74077
26/02/2024 226.00p 226.76p 224.00p 224.00p 65455
23/02/2024 226.00p 227.00p 224.12p 227.00p 42326
22/02/2024 225.00p 226.00p 222.00p 222.00p 87672
21/02/2024 223.00p 225.50p 223.00p 223.00p 126465
20/02/2024 223.00p 224.59p 222.75p 224.50p 136335
19/02/2024 223.00p 224.20p 222.00p 224.00p 65609
16/02/2024 223.00p 224.23p 222.00p 223.00p 61722
15/02/2024 223.00p 224.26p 222.50p 223.00p 83790
14/02/2024 218.00p 223.54p 218.00p 218.00p 72073
13/02/2024 223.00p 224.25p 222.51p 223.00p 74963
12/02/2024 223.00p 223.90p 222.56p 223.50p 91886
09/02/2024 223.00p 225.00p 222.26p 225.00p 502949

*Close Price adjusted for both dividends and splits