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
13/10/2017 169.00p 169.00p 167.00p 168.75p 25274
12/10/2017 170.00p 170.25p 170.00p 170.25p 91
11/10/2017 170.00p 171.75p 170.00p 170.88p 6500
10/10/2017 171.25p 171.25p 170.00p 170.62p 3249
09/10/2017 170.50p 171.00p 170.38p 170.38p 28357
06/10/2017 170.50p 171.00p 170.50p 171.00p 4221
05/10/2017 170.00p 170.00p 169.75p 169.88p 2198
04/10/2017 169.50p 170.00p 169.50p 170.00p 1892
03/10/2017 167.00p 168.50p 168.00p 168.50p 7200
02/10/2017 167.00p 168.00p 165.50p 168.00p 35468
29/09/2017 165.00p 165.00p 165.00p 165.00p 1
28/09/2017 164.50p 165.00p 164.50p 164.75p 18262
27/09/2017 163.50p 165.00p 163.00p 164.25p 25731
26/09/2017 163.50p 163.75p 163.00p 163.00p 2125
25/09/2017 165.25p 165.25p 163.75p 164.37p 2445
22/09/2017 164.75p 165.25p 163.50p 164.50p 7225
21/09/2017 164.00p 164.13p 163.50p 164.13p 23368
20/09/2017 164.00p 164.00p 163.50p 163.50p 10471
19/09/2017 163.25p 164.00p 163.25p 164.00p 126
18/09/2017 164.25p 164.25p 162.50p 163.25p 2137
15/09/2017 166.50p 166.50p 162.00p 163.50p 34436
14/09/2017 166.00p 166.00p 165.75p 165.75p 10900
13/09/2017 166.00p 167.00p 166.00p 167.00p 2956
12/09/2017 165.75p 166.75p 165.50p 166.13p 6149
11/09/2017 166.25p 166.88p 166.25p 166.88p 910
08/09/2017 166.50p 166.75p 165.75p 166.75p 10780
07/09/2017 167.00p 167.62p 167.00p 167.62p 5064
06/09/2017 168.25p 168.25p 167.38p 167.38p 60
05/09/2017 167.00p 168.50p 167.50p 167.50p 75765
04/09/2017 167.00p 169.50p 167.00p 168.50p 2111
01/09/2017 170.00p 170.00p 168.50p 168.62p 59296
31/08/2017 169.00p 170.00p 168.00p 170.00p 26803
30/08/2017 169.00p 169.00p 167.50p 167.50p 61
29/08/2017 169.00p 169.00p 166.25p 166.50p 35674
25/08/2017 169.00p 170.00p 169.00p 169.62p 19972
24/08/2017 167.50p 170.00p 167.50p 169.50p 1631
23/08/2017 169.25p 171.00p 169.25p 171.00p 3792
22/08/2017 170.75p 170.75p 170.75p 170.75p 41
21/08/2017 169.00p 168.75p 168.62p 168.62p 30229
18/08/2017 169.00p 169.00p 168.75p 168.75p 4873
17/08/2017 170.00p 170.00p 170.00p 170.00p 3190
16/08/2017 170.00p 172.25p 170.00p 171.00p 30536
15/08/2017 169.75p 169.88p 169.75p 169.88p 1726
14/08/2017 168.75p 168.75p 167.25p 168.25p 39763
11/08/2017 166.50p 168.00p 164.75p 167.75p 83021
10/08/2017 168.50p 168.50p 167.25p 167.88p 14640
09/08/2017 168.00p 169.50p 168.00p 169.25p 10967
08/08/2017 168.00p 169.75p 168.00p 169.50p 58283
07/08/2017 168.50p 168.50p 168.25p 168.25p 2073
04/08/2017 167.50p 168.12p 167.00p 168.12p 21705
03/08/2017 165.50p 168.00p 165.50p 166.62p 30045
02/08/2017 166.50p 166.50p 165.75p 166.38p 19683
01/08/2017 166.75p 166.75p 166.50p 166.75p 68862
31/07/2017 166.75p 166.75p 166.50p 166.50p 63597
28/07/2017 166.75p 167.25p 166.75p 167.25p 750
27/07/2017 168.00p 168.00p 167.25p 167.25p 7130
26/07/2017 167.50p 167.50p 167.25p 167.25p 11993
25/07/2017 167.00p 168.50p 167.00p 168.38p 13156
24/07/2017 167.00p 168.00p 166.50p 168.00p 22172
21/07/2017 168.00p 168.62p 167.25p 168.62p 37395
20/07/2017 169.00p 169.00p 169.00p 169.00p 2149
19/07/2017 168.00p 168.25p 167.00p 168.12p 31103
18/07/2017 169.00p 169.00p 169.00p 169.00p 94
17/07/2017 167.00p 167.00p 167.00p 167.00p 130
14/07/2017 167.50p 167.50p 166.50p 166.50p 2071
13/07/2017 167.75p 167.75p 167.50p 167.50p 10878
12/07/2017 166.75p 168.75p 166.75p 167.50p 37669
11/07/2017 168.00p 168.00p 166.50p 166.50p 15991
10/07/2017 167.25p 167.50p 167.25p 167.25p 13270
07/07/2017 166.50p 166.50p 166.50p 166.50p 37
06/07/2017 166.75p 167.25p 166.75p 167.25p 651
05/07/2017 167.50p 167.50p 167.00p 167.00p 2945
04/07/2017 168.00p 168.00p 167.50p 167.75p 3836
03/07/2017 166.00p 168.75p 166.00p 168.75p 5384
30/06/2017 166.50p 168.00p 166.50p 168.00p 48741
29/06/2017 170.75p 170.75p 168.00p 168.25p 11572
28/06/2017 171.00p 171.00p 168.00p 168.00p 30695
27/06/2017 172.25p 171.50p 170.88p 170.88p 80576
26/06/2017 172.25p 172.50p 170.50p 171.50p 908
23/06/2017 170.00p 172.00p 170.00p 171.00p 11403
22/06/2017 170.50p 172.50p 170.50p 172.50p 692
21/06/2017 170.50p 170.50p 170.50p 170.50p 203
20/06/2017 174.00p 174.00p 173.50p 174.00p 157
19/06/2017 172.00p 174.00p 172.00p 173.00p 437
16/06/2017 170.50p 172.50p 170.50p 172.25p 62748
15/06/2017 169.50p 171.00p 169.26p 170.12p 45157
14/06/2017 172.00p 173.50p 171.75p 171.75p 66032
13/06/2017 173.75p 173.75p 171.97p 173.75p 54915
12/06/2017 172.75p 172.75p 171.00p 172.25p 14852
09/06/2017 171.00p 173.50p 171.00p 172.63p 42926
08/06/2017 170.75p 171.01p 169.25p 170.75p 41209
07/06/2017 170.00p 171.00p 166.72p 169.62p 81740
06/06/2017 170.00p 170.97p 167.50p 169.25p 87126
05/06/2017 170.50p 171.47p 170.50p 170.50p 47246
02/06/2017 171.00p 172.00p 169.50p 169.75p 48862
01/06/2017 168.50p 171.00p 168.50p 170.50p 32482
31/05/2017 169.00p 170.88p 169.00p 169.25p 64354
30/05/2017 171.00p 171.00p 168.67p 169.75p 67012
26/05/2017 169.50p 170.50p 169.00p 170.00p 64588
25/05/2017 170.00p 170.11p 168.62p 169.12p 45021
24/05/2017 169.25p 169.25p 167.00p 169.12p 34339
23/05/2017 168.32p 168.70p 167.36p 168.12p 157912
22/05/2017 167.50p 168.50p 166.32p 167.62p 84193
19/05/2017 164.65p 166.06p 164.50p 166.00p 83999
18/05/2017 165.00p 166.25p 163.40p 164.25p 90398
17/05/2017 169.00p 170.30p 167.00p 167.75p 150474
16/05/2017 170.00p 170.56p 168.98p 170.00p 30504
15/05/2017 168.80p 169.38p 168.63p 169.38p 19533
12/05/2017 169.25p 169.50p 168.00p 169.12p 49706
11/05/2017 167.00p 170.00p 167.00p 168.12p 185378
10/05/2017 167.00p 168.25p 167.00p 167.00p 87679
09/05/2017 167.50p 168.25p 167.00p 167.88p 38922
08/05/2017 166.75p 167.56p 166.50p 167.12p 67488
05/05/2017 167.25p 167.75p 165.50p 167.75p 35867
04/05/2017 167.00p 167.15p 165.50p 165.50p 126749
03/05/2017 167.50p 167.75p 165.25p 166.50p 65518
02/05/2017 167.25p 167.75p 165.75p 167.75p 96425
28/04/2017 166.25p 166.25p 165.25p 165.75p 44108
27/04/2017 165.00p 166.49p 165.00p 165.00p 58534
26/04/2017 167.75p 167.75p 166.73p 167.12p 56415
25/04/2017 165.32p 167.12p 165.32p 167.12p 111620
24/04/2017 165.50p 166.27p 164.25p 166.25p 57984
21/04/2017 163.75p 165.23p 163.00p 163.00p 88797
20/04/2017 164.90p 164.90p 164.00p 164.50p 75365
19/04/2017 164.00p 165.59p 164.00p 165.37p 102831
18/04/2017 168.25p 170.00p 164.25p 165.00p 93457
13/04/2017 166.25p 167.62p 166.13p 167.62p 70895
12/04/2017 168.00p 168.00p 166.45p 168.00p 98904
11/04/2017 168.25p 168.25p 166.50p 166.75p 84708
10/04/2017 166.79p 168.39p 166.73p 167.38p 101629
07/04/2017 166.50p 167.31p 165.46p 166.50p 105235
06/04/2017 165.00p 166.50p 163.00p 165.50p 250100
05/04/2017 166.00p 166.75p 165.47p 166.00p 66142
04/04/2017 165.50p 166.55p 165.50p 166.00p 102062
03/04/2017 165.75p 165.75p 164.50p 165.75p 197535
31/03/2017 165.25p 166.38p 164.50p 166.00p 189856
30/03/2017 165.25p 167.00p 165.00p 167.00p 123800
29/03/2017 165.25p 166.25p 164.25p 166.25p 103722
28/03/2017 164.50p 164.75p 162.50p 164.37p 69788
27/03/2017 163.00p 164.32p 162.75p 163.50p 77736
24/03/2017 165.25p 165.51p 164.71p 165.37p 36776
23/03/2017 165.50p 167.00p 164.89p 166.00p 98662
22/03/2017 164.50p 166.00p 163.50p 165.25p 666525
21/03/2017 168.75p 169.71p 165.69p 166.38p 44340
20/03/2017 168.75p 170.00p 168.59p 170.00p 140030
17/03/2017 170.25p 170.44p 168.50p 168.50p 54390
16/03/2017 170.75p 171.25p 169.00p 169.00p 89572
15/03/2017 170.56p 170.86p 169.59p 170.38p 69248
14/03/2017 172.25p 172.25p 169.50p 169.88p 70988
13/03/2017 171.75p 172.25p 170.50p 171.38p 58303
10/03/2017 171.75p 172.25p 170.16p 171.25p 57715
09/03/2017 170.00p 171.00p 170.00p 170.75p 100353
08/03/2017 170.75p 172.06p 170.50p 172.00p 91959
07/03/2017 172.75p 173.00p 171.00p 172.50p 69363
06/03/2017 173.00p 173.00p 171.25p 171.62p 25282
03/03/2017 172.10p 172.44p 171.25p 171.75p 92921
02/03/2017 172.38p 172.58p 171.41p 171.88p 46021
01/03/2017 169.75p 172.00p 168.68p 172.00p 72291
28/02/2017 169.00p 169.17p 167.75p 167.75p 60541
27/02/2017 168.50p 168.88p 167.64p 168.12p 64636
24/02/2017 167.25p 168.62p 167.25p 167.25p 51686
23/02/2017 167.75p 168.82p 167.75p 168.25p 50200
22/02/2017 168.75p 170.00p 168.75p 169.50p 29404
21/02/2017 170.00p 170.00p 168.85p 170.00p 44009
20/02/2017 169.00p 170.00p 168.09p 169.25p 92000
17/02/2017 168.00p 168.08p 166.45p 167.38p 106283
16/02/2017 167.25p 167.74p 166.75p 166.75p 86096
15/02/2017 166.23p 168.15p 166.23p 166.88p 111860
14/02/2017 166.00p 167.95p 165.75p 166.38p 78527
13/02/2017 166.50p 167.75p 166.01p 166.75p 100956
10/02/2017 166.50p 167.25p 165.75p 166.00p 112048
09/02/2017 165.00p 165.50p 164.55p 165.00p 36883
08/02/2017 165.00p 165.52p 164.50p 165.00p 44756
07/02/2017 165.25p 167.00p 165.00p 165.50p 129937
06/02/2017 166.50p 166.71p 165.00p 166.00p 45820
03/02/2017 166.00p 167.00p 165.00p 165.50p 58683
02/02/2017 165.50p 165.99p 163.50p 165.50p 63232
01/02/2017 165.50p 166.50p 163.00p 163.87p 118824
31/01/2017 165.25p 165.50p 163.50p 164.25p 80663
30/01/2017 164.50p 165.00p 163.00p 164.50p 85284
27/01/2017 165.00p 165.13p 164.98p 165.00p 14015
26/01/2017 164.50p 165.36p 163.00p 164.50p 43205
25/01/2017 164.25p 165.72p 163.50p 164.25p 126260
24/01/2017 163.50p 164.90p 163.00p 164.00p 36764
23/01/2017 164.50p 165.30p 163.00p 164.00p 51904
20/01/2017 167.00p 167.50p 166.00p 167.50p 68173
19/01/2017 168.00p 168.00p 165.75p 167.50p 48155
18/01/2017 166.50p 169.00p 166.25p 167.00p 97330
17/01/2017 168.00p 169.75p 164.75p 166.00p 83528
16/01/2017 170.00p 170.98p 168.75p 170.50p 108016
13/01/2017 168.00p 170.00p 168.00p 168.50p 49222
12/01/2017 170.50p 171.25p 168.25p 168.50p 78406
11/01/2017 171.00p 172.75p 170.62p 172.75p 105078
10/01/2017 169.25p 171.00p 169.25p 170.50p 69107
09/01/2017 170.50p 171.20p 169.61p 170.50p 106446
06/01/2017 169.50p 169.89p 168.43p 169.50p 50302
05/01/2017 168.50p 169.50p 167.25p 167.50p 92894
04/01/2017 167.50p 168.50p 166.75p 168.50p 84763
03/01/2017 167.75p 170.23p 166.50p 167.38p 42140
30/12/2016 167.75p 169.50p 167.75p 167.75p 7746

*Close Price adjusted for both dividends and splits