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
29/12/2016 167.00p 169.75p 166.00p 168.00p 34638
28/12/2016 165.00p 167.00p 165.00p 167.00p 52031
23/12/2016 162.00p 165.75p 162.00p 164.75p 35018
22/12/2016 162.00p 163.75p 161.01p 163.00p 65708
21/12/2016 161.25p 161.57p 160.73p 161.50p 37679
20/12/2016 161.00p 161.67p 160.00p 160.37p 32632
19/12/2016 161.00p 161.75p 159.77p 160.00p 120744
16/12/2016 159.75p 161.50p 159.50p 161.50p 57944
15/12/2016 159.50p 160.49p 159.00p 159.50p 97924
14/12/2016 159.50p 160.50p 159.50p 159.75p 47974
13/12/2016 160.50p 161.50p 159.50p 160.25p 59397
12/12/2016 160.00p 160.50p 158.75p 159.25p 98803
09/12/2016 160.00p 160.50p 158.75p 158.75p 56216
08/12/2016 159.00p 160.00p 157.50p 158.50p 114211
07/12/2016 157.75p 158.45p 156.00p 156.75p 82400
06/12/2016 157.25p 157.25p 155.25p 157.25p 37083
05/12/2016 157.00p 157.25p 154.97p 157.25p 102698
02/12/2016 154.00p 157.50p 153.50p 155.00p 299599
01/12/2016 156.50p 157.50p 154.50p 154.50p 96812
30/11/2016 157.50p 157.50p 156.97p 157.00p 69614
29/11/2016 157.50p 157.50p 156.25p 157.00p 41695
28/11/2016 157.00p 157.50p 156.47p 156.50p 53834
25/11/2016 157.00p 157.67p 156.26p 157.00p 80134
24/11/2016 157.00p 157.98p 156.00p 157.50p 51458
23/11/2016 158.00p 158.46p 157.25p 158.00p 40468
22/11/2016 157.50p 158.00p 156.00p 157.25p 134971
21/11/2016 156.75p 157.23p 155.25p 155.25p 61497
18/11/2016 155.00p 156.50p 155.00p 156.50p 91584
17/11/2016 155.50p 156.50p 155.34p 155.50p 62229
16/11/2016 154.50p 156.02p 154.50p 155.25p 80408
15/11/2016 154.00p 156.00p 154.00p 156.00p 87367
14/11/2016 154.00p 155.68p 152.50p 154.00p 22622
11/11/2016 152.50p 155.00p 152.50p 152.87p 36035
10/11/2016 157.00p 157.49p 154.00p 155.00p 58877
09/11/2016 150.50p 155.00p 150.09p 155.00p 71383
08/11/2016 154.00p 155.00p 154.00p 154.75p 80944
07/11/2016 153.00p 154.25p 152.52p 153.50p 165355
04/11/2016 152.50p 152.50p 150.50p 151.25p 90915
03/11/2016 155.75p 157.30p 154.61p 155.00p 56134
02/11/2016 155.75p 158.35p 154.45p 157.25p 91544
01/11/2016 158.80p 158.80p 156.38p 157.75p 56828
31/10/2016 156.75p 158.00p 156.50p 158.00p 65128
28/10/2016 156.25p 158.85p 156.05p 158.25p 28656
27/10/2016 157.75p 157.75p 156.00p 157.38p 13550
26/10/2016 160.00p 160.00p 157.00p 158.25p 49844
25/10/2016 159.75p 159.75p 158.26p 159.50p 83242
24/10/2016 157.50p 159.96p 155.75p 157.50p 101359
21/10/2016 156.50p 158.50p 156.50p 157.25p 75142
20/10/2016 156.50p 157.75p 156.00p 156.75p 61714
19/10/2016 156.75p 157.36p 156.25p 156.25p 32040
18/10/2016 156.50p 157.90p 156.50p 156.50p 74010
17/10/2016 156.25p 157.96p 155.75p 155.75p 80725
14/10/2016 157.00p 159.00p 156.41p 157.50p 135061
13/10/2016 157.25p 158.91p 156.00p 156.00p 96033
12/10/2016 157.00p 159.00p 156.50p 157.00p 141878
11/10/2016 158.00p 159.90p 157.90p 158.00p 46195
10/10/2016 157.50p 159.06p 157.50p 157.50p 74325
07/10/2016 157.75p 159.75p 157.00p 157.00p 76866
06/10/2016 158.00p 159.50p 156.50p 156.50p 51585
05/10/2016 162.00p 162.00p 157.00p 158.00p 97725
04/10/2016 160.00p 164.00p 158.50p 158.50p 192718
03/10/2016 156.00p 159.75p 154.64p 159.75p 112805
30/09/2016 155.50p 155.50p 153.75p 155.50p 50740
29/09/2016 156.47p 157.40p 156.40p 156.50p 56156
28/09/2016 154.50p 156.00p 154.50p 155.38p 35991
27/09/2016 155.00p 156.50p 154.00p 155.00p 72680
26/09/2016 155.25p 156.25p 154.25p 156.25p 113993
23/09/2016 156.50p 157.00p 155.00p 157.00p 43657
22/09/2016 157.00p 157.50p 155.25p 157.00p 86799
21/09/2016 157.00p 157.00p 155.00p 156.25p 34660
20/09/2016 154.75p 156.00p 154.72p 155.00p 63613
19/09/2016 154.50p 155.25p 154.15p 155.25p 179309
16/09/2016 150.00p 165.00p 150.00p 153.00p 409887
15/09/2016 152.00p 152.00p 150.00p 150.00p 20326
14/09/2016 150.50p 152.46p 149.75p 151.75p 76886
13/09/2016 149.50p 151.00p 149.00p 150.13p 54673
12/09/2016 148.00p 149.50p 147.25p 148.50p 205426
09/09/2016 150.75p 153.00p 150.75p 150.75p 71870
08/09/2016 152.50p 153.32p 150.75p 151.00p 92997
07/09/2016 150.50p 151.99p 150.13p 150.50p 93574
06/09/2016 150.50p 152.00p 150.50p 150.50p 54857
05/09/2016 152.00p 154.30p 150.25p 150.25p 44275
02/09/2016 153.00p 154.50p 151.52p 151.75p 115066
01/09/2016 154.00p 154.00p 151.00p 151.25p 201064
31/08/2016 153.00p 153.10p 151.90p 152.50p 46106
30/08/2016 151.80p 153.00p 150.90p 152.50p 51087
26/08/2016 152.00p 153.00p 151.25p 152.00p 122640
25/08/2016 151.25p 153.00p 151.00p 151.25p 84821
24/08/2016 155.00p 156.20p 154.00p 155.00p 118946
23/08/2016 157.75p 157.75p 155.75p 155.75p 48019
22/08/2016 157.50p 157.50p 155.50p 157.50p 102293
19/08/2016 156.50p 158.70p 155.70p 156.00p 144091
18/08/2016 158.50p 158.70p 157.50p 157.50p 69287
17/08/2016 158.00p 158.50p 157.57p 158.25p 101770
16/08/2016 158.50p 159.00p 157.19p 157.75p 69549
15/08/2016 158.50p 158.50p 157.14p 157.50p 71501
12/08/2016 157.75p 158.29p 156.44p 156.75p 108644
11/08/2016 155.50p 157.66p 155.50p 156.00p 62731
10/08/2016 153.00p 157.75p 153.00p 157.75p 173021
09/08/2016 155.00p 155.00p 153.69p 155.00p 45831
08/08/2016 153.50p 155.37p 153.50p 153.75p 170942
05/08/2016 155.00p 155.00p 151.10p 153.00p 120395
04/08/2016 151.00p 153.04p 149.23p 151.00p 103660
03/08/2016 149.00p 150.90p 149.00p 150.50p 14135
02/08/2016 151.00p 151.50p 149.00p 149.00p 64064
01/08/2016 151.00p 153.00p 151.00p 151.00p 55536
29/07/2016 151.50p 152.75p 151.50p 151.50p 57925
28/07/2016 153.00p 154.50p 152.25p 152.25p 87626
27/07/2016 153.00p 154.96p 153.00p 153.00p 44218
26/07/2016 154.50p 154.96p 153.00p 153.00p 107705
25/07/2016 152.50p 154.50p 152.50p 152.50p 63799
22/07/2016 151.50p 153.75p 151.50p 152.00p 45667
21/07/2016 151.50p 153.52p 151.50p 151.75p 81265
20/07/2016 151.75p 153.52p 151.50p 151.75p 76382
19/07/2016 151.25p 153.00p 151.00p 151.50p 61166
18/07/2016 151.00p 151.75p 150.63p 151.25p 100370
15/07/2016 151.00p 151.00p 150.00p 150.75p 44477
14/07/2016 150.25p 153.80p 150.00p 150.50p 44230
13/07/2016 152.50p 154.00p 152.50p 153.50p 58075
12/07/2016 156.50p 156.50p 153.00p 153.00p 133060
11/07/2016 152.50p 156.50p 151.75p 156.50p 105927
08/07/2016 151.50p 151.65p 149.20p 151.50p 50100
07/07/2016 150.00p 151.25p 148.72p 151.00p 63731
06/07/2016 150.00p 150.85p 147.95p 150.50p 201184
05/07/2016 148.50p 148.75p 146.50p 147.00p 91662
04/07/2016 148.00p 148.80p 145.50p 148.50p 107719
01/07/2016 145.00p 148.75p 145.00p 148.75p 142599
30/06/2016 143.00p 146.00p 142.50p 146.00p 78196
29/06/2016 144.00p 144.19p 141.36p 144.00p 129576
28/06/2016 139.00p 140.00p 136.89p 140.00p 60574
27/06/2016 135.00p 137.94p 134.90p 137.50p 108177
24/06/2016 129.00p 138.00p 126.00p 137.13p 100827
23/06/2016 137.75p 138.50p 135.72p 137.00p 73482
22/06/2016 137.75p 138.00p 136.00p 138.00p 124343
21/06/2016 136.50p 137.75p 135.00p 137.75p 82982
20/06/2016 136.00p 137.90p 135.95p 137.00p 98005
17/06/2016 136.00p 136.00p 134.53p 136.00p 178912
16/06/2016 132.50p 134.50p 132.50p 133.50p 76610
15/06/2016 133.00p 135.25p 133.00p 135.00p 105965
14/06/2016 134.50p 134.50p 132.00p 133.00p 191422
13/06/2016 133.50p 135.51p 133.33p 134.25p 125078
10/06/2016 135.00p 135.00p 132.00p 134.50p 96783
09/06/2016 135.00p 135.00p 134.00p 135.00p 124506
08/06/2016 135.00p 135.00p 133.75p 135.00p 81391
07/06/2016 135.25p 135.75p 134.15p 134.75p 91597
06/06/2016 135.00p 135.75p 133.80p 135.00p 52350
03/06/2016 133.25p 134.53p 133.00p 133.25p 76022
02/06/2016 132.00p 134.00p 132.00p 134.00p 77077
01/06/2016 133.50p 133.50p 132.39p 133.50p 74737
31/05/2016 133.50p 133.50p 132.40p 133.50p 114714
27/05/2016 133.00p 133.31p 132.36p 133.00p 98460
26/05/2016 132.75p 133.99p 132.25p 132.75p 65891
25/05/2016 134.00p 134.75p 133.00p 133.50p 153218
24/05/2016 132.00p 133.25p 131.25p 132.62p 68686
23/05/2016 131.89p 132.75p 131.25p 132.00p 66732
20/05/2016 132.25p 132.25p 131.03p 132.25p 140044
19/05/2016 131.00p 131.64p 130.50p 130.75p 90126
18/05/2016 133.25p 133.85p 132.72p 133.25p 104797
17/05/2016 134.50p 136.25p 134.50p 134.50p 71261
16/05/2016 135.25p 135.50p 134.50p 134.88p 107305
13/05/2016 136.25p 136.25p 133.12p 136.25p 56337
12/05/2016 134.50p 135.90p 134.00p 134.00p 81995
11/05/2016 135.00p 135.42p 134.70p 135.00p 104283
10/05/2016 134.50p 135.37p 134.00p 134.50p 56937
09/05/2016 134.00p 134.85p 133.72p 134.00p 28045
06/05/2016 132.90p 133.25p 132.00p 133.12p 193514
05/05/2016 134.00p 134.48p 133.25p 133.25p 59547
04/05/2016 133.25p 134.00p 133.00p 133.25p 63474
03/05/2016 132.50p 133.75p 131.90p 133.75p 160285
29/04/2016 133.50p 134.88p 133.25p 133.25p 98559
28/04/2016 134.50p 135.00p 133.81p 134.75p 138797
27/04/2016 135.25p 135.50p 134.50p 135.00p 48541
26/04/2016 136.00p 136.87p 135.75p 136.75p 110062
25/04/2016 135.75p 135.99p 134.50p 135.13p 37747
22/04/2016 137.25p 137.25p 135.75p 136.00p 211953
21/04/2016 137.25p 137.81p 136.85p 137.25p 170280
20/04/2016 137.50p 138.25p 137.25p 138.25p 121863
19/04/2016 140.00p 140.00p 138.25p 138.50p 103305
18/04/2016 139.25p 139.25p 137.20p 138.25p 150359
15/04/2016 139.50p 139.80p 138.50p 139.00p 67351
14/04/2016 140.25p 140.50p 138.48p 139.75p 85585
13/04/2016 138.75p 139.65p 138.25p 138.25p 101665
12/04/2016 136.50p 138.02p 136.07p 136.87p 90364
11/04/2016 138.14p 139.09p 137.85p 138.75p 103264
08/04/2016 138.50p 138.64p 137.25p 137.50p 119111
07/04/2016 138.06p 138.31p 136.90p 137.25p 110014
06/04/2016 136.00p 136.63p 134.50p 136.50p 221393
05/04/2016 135.00p 135.50p 132.46p 135.50p 348608
04/04/2016 135.25p 135.95p 133.75p 135.00p 306831
01/04/2016 132.25p 135.75p 132.25p 135.75p 130100
31/03/2016 132.25p 135.00p 132.25p 135.00p 142596
30/03/2016 134.25p 135.75p 132.90p 135.75p 238071
29/03/2016 134.50p 134.51p 133.00p 133.75p 125556
24/03/2016 134.25p 135.00p 133.61p 134.50p 117849
23/03/2016 134.00p 136.00p 133.62p 136.00p 200741
22/03/2016 131.00p 135.00p 131.00p 135.00p 306066
21/03/2016 133.75p 134.00p 132.25p 133.50p 302041
18/03/2016 133.00p 136.75p 132.26p 136.75p 117520
17/03/2016 132.00p 133.59p 131.75p 133.00p 164083
16/03/2016 132.25p 133.50p 131.25p 133.50p 59436

*Close Price adjusted for both dividends and splits