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
03/06/2015 140.50p 141.00p 139.50p 140.75p 170527
02/06/2015 140.25p 140.50p 139.00p 140.50p 286222
01/06/2015 141.25p 141.25p 140.25p 141.00p 207810
29/05/2015 142.00p 142.23p 140.50p 140.50p 163857
28/05/2015 142.75p 144.18p 140.25p 141.50p 199492
27/05/2015 143.75p 144.00p 142.62p 143.25p 96974
26/05/2015 144.00p 144.00p 142.50p 143.75p 106442
22/05/2015 143.00p 143.97p 142.10p 143.25p 123279
21/05/2015 142.75p 143.00p 142.00p 143.00p 86721
20/05/2015 144.00p 144.00p 141.50p 141.50p 53944
19/05/2015 142.25p 144.31p 142.25p 143.50p 230747
18/05/2015 142.50p 142.50p 140.25p 142.50p 51902
15/05/2015 140.75p 141.62p 140.25p 140.50p 119027
14/05/2015 140.75p 141.31p 139.25p 139.75p 79844
13/05/2015 141.00p 141.88p 139.00p 139.00p 107317
12/05/2015 140.50p 141.99p 140.25p 141.25p 96726
11/05/2015 143.25p 143.55p 141.50p 141.75p 147001
08/05/2015 143.00p 143.19p 142.78p 143.12p 35975
07/05/2015 140.50p 141.53p 139.82p 141.00p 271211
06/05/2015 141.50p 142.38p 140.50p 142.00p 295407
05/05/2015 143.00p 143.50p 141.55p 142.00p 152258
01/05/2015 141.00p 142.00p 140.30p 142.00p 80037
30/04/2015 141.75p 141.75p 140.50p 141.50p 182976
29/04/2015 142.50p 142.91p 141.14p 141.25p 287761
28/04/2015 145.75p 145.75p 142.00p 143.00p 256990
27/04/2015 144.00p 145.75p 143.75p 145.25p 76839
24/04/2015 145.00p 146.00p 144.75p 146.00p 123645
23/04/2015 144.25p 145.04p 144.12p 144.75p 68950
22/04/2015 145.25p 145.25p 143.66p 144.25p 190665
21/04/2015 145.50p 146.50p 144.10p 146.50p 86452
20/04/2015 145.25p 145.25p 144.00p 145.25p 164813
17/04/2015 145.75p 146.42p 143.02p 143.50p 143229
16/04/2015 146.25p 146.57p 145.00p 145.50p 153718
15/04/2015 146.00p 148.00p 146.00p 148.00p 1000505
14/04/2015 146.00p 147.31p 145.93p 147.00p 101834
13/04/2015 147.00p 148.00p 146.00p 148.00p 133510
10/04/2015 146.50p 147.25p 144.51p 147.25p 122921
09/04/2015 145.00p 145.00p 143.75p 145.00p 69475
08/04/2015 144.75p 145.05p 143.75p 143.75p 221080
07/04/2015 143.75p 144.88p 142.31p 144.25p 276421
02/04/2015 142.75p 143.88p 142.25p 143.00p 153337
01/04/2015 143.75p 144.41p 141.76p 143.25p 222214
31/03/2015 143.00p 144.25p 142.75p 144.25p 153970
30/03/2015 143.75p 144.00p 142.27p 144.00p 83849
27/03/2015 142.00p 142.75p 141.50p 142.25p 109375
26/03/2015 142.25p 142.75p 140.25p 142.75p 226916
25/03/2015 143.50p 143.50p 142.40p 143.00p 103986
24/03/2015 142.50p 143.00p 142.00p 143.00p 519715
23/03/2015 143.00p 143.00p 139.60p 142.25p 637914
20/03/2015 140.50p 142.75p 140.50p 142.75p 520039
19/03/2015 141.00p 142.50p 140.75p 142.50p 217932
18/03/2015 140.00p 140.55p 139.56p 140.37p 243071
17/03/2015 139.00p 139.50p 138.25p 139.50p 246767
16/03/2015 137.00p 139.00p 136.75p 139.00p 127277
13/03/2015 137.00p 137.50p 136.25p 137.50p 138507
12/03/2015 137.00p 137.00p 135.75p 136.75p 79714
11/03/2015 136.00p 136.50p 134.50p 136.50p 160010
10/03/2015 136.50p 137.95p 135.00p 136.50p 212078
09/03/2015 137.00p 138.13p 136.70p 137.87p 175166
06/03/2015 139.50p 139.50p 137.75p 138.00p 122849
05/03/2015 138.50p 138.75p 137.75p 138.25p 121265
04/03/2015 139.00p 139.57p 138.75p 138.75p 61711
03/03/2015 139.50p 140.25p 138.50p 139.25p 125117
02/03/2015 140.75p 141.00p 139.00p 139.00p 216877
27/02/2015 138.50p 139.75p 138.00p 139.00p 221063
26/02/2015 139.50p 139.50p 138.38p 139.00p 50868
25/02/2015 139.00p 139.75p 138.50p 139.00p 82922
24/02/2015 138.50p 140.00p 138.00p 139.63p 152903
23/02/2015 138.63p 140.00p 138.25p 139.13p 91904
20/02/2015 138.75p 139.25p 137.75p 138.75p 104084
19/02/2015 138.75p 139.21p 137.96p 138.25p 75506
18/02/2015 139.75p 139.75p 137.50p 138.50p 74688
17/02/2015 138.75p 139.00p 137.27p 138.75p 83380
16/02/2015 140.50p 140.50p 137.75p 138.25p 152565
13/02/2015 138.00p 140.50p 137.75p 139.50p 106161
12/02/2015 139.75p 139.75p 138.25p 139.50p 87809
11/02/2015 138.95p 139.00p 137.50p 139.00p 81859
10/02/2015 140.00p 140.00p 137.84p 139.00p 371229
09/02/2015 138.50p 139.22p 137.25p 138.50p 95823
06/02/2015 139.75p 139.75p 138.10p 138.75p 158724
05/02/2015 138.50p 139.00p 137.88p 138.50p 77662
04/02/2015 138.25p 139.30p 138.07p 139.00p 44514
03/02/2015 137.50p 139.34p 136.50p 138.25p 275967
02/02/2015 136.50p 138.00p 135.50p 137.75p 120414
30/01/2015 138.00p 139.25p 136.00p 136.00p 169809
29/01/2015 138.50p 138.75p 137.75p 137.75p 91592
28/01/2015 139.50p 139.67p 138.64p 139.50p 103468
27/01/2015 140.75p 141.88p 139.00p 139.00p 181563
26/01/2015 141.25p 143.25p 140.00p 141.00p 109619
23/01/2015 143.50p 144.00p 141.53p 143.75p 133076
22/01/2015 142.50p 142.50p 140.14p 142.25p 118500
21/01/2015 142.00p 142.00p 139.50p 142.00p 118717
20/01/2015 140.00p 142.25p 139.56p 142.00p 83747
19/01/2015 141.50p 141.67p 138.68p 140.00p 101020
16/01/2015 140.00p 141.38p 138.00p 139.50p 155854
15/01/2015 140.25p 142.00p 139.50p 141.88p 156610
14/01/2015 138.40p 141.20p 138.40p 139.87p 56006
13/01/2015 141.50p 142.33p 141.00p 141.00p 116614
12/01/2015 141.50p 141.75p 140.65p 141.50p 36905
09/01/2015 143.75p 143.75p 140.26p 141.00p 58198
08/01/2015 141.50p 143.25p 141.50p 143.00p 119372
07/01/2015 141.50p 141.50p 138.62p 139.75p 136703
06/01/2015 139.25p 140.85p 138.80p 139.63p 106108
05/01/2015 141.00p 141.73p 139.00p 139.00p 132963
02/01/2015 143.00p 143.00p 140.95p 141.75p 21528
31/12/2014 142.25p 142.25p 141.38p 141.62p 26150
30/12/2014 143.00p 143.00p 140.45p 141.50p 22959
29/12/2014 140.25p 142.21p 140.00p 140.00p 15473
24/12/2014 141.65p 143.00p 140.75p 142.25p 30925
23/12/2014 141.00p 142.82p 140.50p 140.75p 74385
22/12/2014 142.00p 142.00p 140.50p 142.00p 40525
19/12/2014 140.00p 141.00p 139.25p 140.50p 126172
18/12/2014 138.50p 139.50p 137.50p 139.00p 99507
17/12/2014 136.00p 136.50p 134.50p 136.00p 122340
16/12/2014 136.00p 136.50p 134.25p 134.25p 97417
15/12/2014 136.50p 136.96p 134.50p 134.50p 164746
12/12/2014 138.00p 138.00p 135.00p 135.00p 122949
11/12/2014 140.00p 140.44p 138.75p 138.75p 32899
10/12/2014 140.25p 141.25p 139.50p 139.50p 22447
09/12/2014 143.00p 143.00p 139.50p 139.50p 95244
08/12/2014 144.00p 144.25p 142.50p 142.50p 43888
05/12/2014 142.50p 143.70p 141.50p 142.50p 93756
04/12/2014 141.50p 142.99p 141.50p 141.50p 45142
03/12/2014 143.25p 143.25p 141.50p 141.50p 70968
02/12/2014 141.50p 142.88p 141.50p 141.50p 70819
01/12/2014 141.25p 142.10p 140.25p 140.25p 53534
28/11/2014 143.50p 143.50p 141.15p 141.50p 47119
27/11/2014 141.52p 143.38p 141.52p 142.25p 36517
26/11/2014 144.25p 145.00p 142.75p 143.38p 119912
25/11/2014 145.00p 145.00p 142.50p 142.50p 162331
24/11/2014 145.00p 145.00p 144.06p 145.00p 96335
21/11/2014 142.50p 145.00p 142.50p 145.00p 60891
20/11/2014 142.93p 144.00p 142.05p 143.62p 50441
19/11/2014 144.50p 144.50p 142.35p 144.00p 93042
18/11/2014 142.00p 144.00p 142.00p 143.38p 84466
17/11/2014 142.25p 143.75p 142.02p 143.75p 125668
14/11/2014 143.25p 144.25p 142.25p 143.75p 77066
13/11/2014 144.50p 144.50p 142.27p 143.50p 112077
12/11/2014 143.50p 144.37p 142.10p 144.25p 103945
11/11/2014 145.00p 145.00p 143.50p 144.50p 62826
10/11/2014 143.75p 144.00p 142.50p 144.00p 66081
07/11/2014 143.00p 143.75p 142.26p 143.75p 43698
06/11/2014 141.50p 143.00p 141.10p 143.00p 88341
05/11/2014 142.25p 142.25p 141.24p 142.25p 36621
04/11/2014 140.75p 142.80p 140.50p 141.00p 104643
03/11/2014 143.00p 143.21p 141.50p 142.50p 28151
31/10/2014 142.75p 143.81p 142.10p 143.00p 152064
30/10/2014 140.00p 142.17p 139.50p 141.13p 125867
29/10/2014 139.75p 140.81p 139.25p 139.25p 38214
28/10/2014 139.51p 139.51p 138.89p 139.50p 52757
27/10/2014 140.00p 140.43p 138.25p 139.25p 95172
24/10/2014 138.25p 140.00p 138.25p 140.00p 24474
23/10/2014 137.75p 139.52p 137.10p 139.25p 50353
22/10/2014 138.25p 138.50p 136.69p 138.37p 70422
21/10/2014 136.25p 136.79p 135.00p 136.50p 88481
20/10/2014 134.25p 136.70p 134.00p 134.00p 46911
17/10/2014 133.00p 136.00p 132.40p 134.50p 63591
16/10/2014 134.50p 134.50p 129.86p 132.50p 75756
15/10/2014 133.70p 134.38p 132.38p 132.38p 45419
14/10/2014 131.75p 134.54p 131.75p 134.38p 61817
13/10/2014 132.25p 134.25p 131.26p 132.00p 75371
10/10/2014 135.00p 135.44p 133.25p 133.50p 105183
09/10/2014 135.75p 137.43p 135.31p 136.13p 28874
08/10/2014 136.50p 136.75p 135.00p 135.00p 70817
07/10/2014 137.00p 137.75p 135.71p 137.00p 91054
06/10/2014 138.00p 138.50p 136.13p 138.25p 104063
03/10/2014 134.25p 136.75p 133.82p 135.50p 88777
02/10/2014 135.75p 136.36p 132.00p 132.00p 123026
01/10/2014 138.25p 138.25p 135.25p 135.25p 83318
30/09/2014 137.50p 138.60p 137.50p 138.13p 57225
29/09/2014 137.75p 138.48p 136.61p 138.13p 69991
26/09/2014 137.50p 138.25p 137.00p 137.00p 22185
25/09/2014 138.50p 139.06p 137.50p 137.50p 23444
24/09/2014 138.75p 138.75p 137.75p 137.75p 43205
23/09/2014 138.25p 139.14p 137.50p 137.50p 35097
22/09/2014 139.50p 140.25p 138.75p 138.75p 72362
19/09/2014 140.75p 141.50p 140.25p 141.50p 202364
18/09/2014 138.00p 139.13p 138.00p 138.25p 24990
17/09/2014 139.00p 140.14p 138.00p 138.87p 191605
16/09/2014 138.75p 139.50p 138.04p 138.75p 104917
15/09/2014 139.25p 139.75p 138.25p 138.25p 90628
12/09/2014 140.50p 140.50p 139.25p 139.87p 63562
11/09/2014 139.00p 139.28p 138.25p 138.25p 47413
10/09/2014 143.50p 143.50p 138.00p 138.50p 261706
09/09/2014 144.00p 144.00p 141.62p 143.75p 79318
08/09/2014 144.75p 144.75p 142.12p 144.25p 75207
05/09/2014 144.75p 144.75p 142.50p 142.50p 40824
04/09/2014 144.50p 144.50p 143.00p 143.00p 30278
03/09/2014 143.72p 144.66p 143.27p 144.25p 52979
02/09/2014 143.00p 144.75p 143.00p 143.00p 39045
01/09/2014 142.75p 144.21p 142.50p 142.50p 81918
29/08/2014 142.50p 144.21p 142.50p 142.50p 14318
28/08/2014 144.75p 145.00p 143.07p 145.00p 44739
27/08/2014 144.75p 145.00p 143.62p 145.00p 50539
26/08/2014 144.50p 145.00p 143.69p 145.00p 96403
22/08/2014 143.50p 144.00p 142.66p 144.00p 41399
21/08/2014 144.00p 144.00p 142.66p 144.00p 46009
20/08/2014 143.75p 144.00p 142.44p 144.00p 64341
19/08/2014 142.53p 143.14p 140.50p 142.88p 66654
18/08/2014 140.75p 142.31p 140.50p 140.50p 51715

*Close Price adjusted for both dividends and splits