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
08/02/2024 223.00p 225.00p 221.00p 221.00p 131363
07/02/2024 222.00p 223.00p 222.00p 222.00p 146146
06/02/2024 222.00p 224.52p 222.00p 222.00p 117636
05/02/2024 224.00p 224.57p 222.00p 222.00p 26433
02/02/2024 222.00p 223.74p 222.00p 222.00p 202849
01/02/2024 222.00p 224.00p 222.00p 224.00p 64099
31/01/2024 223.00p 223.50p 221.00p 222.00p 138904
30/01/2024 223.00p 223.73p 221.65p 223.50p 132740
29/01/2024 222.00p 222.46p 220.58p 221.00p 89415
26/01/2024 221.00p 221.50p 219.58p 220.50p 47494
25/01/2024 221.00p 220.50p 219.29p 219.50p 91866
24/01/2024 221.00p 222.00p 220.63p 221.00p 168969
23/01/2024 221.00p 221.50p 220.29p 221.50p 117783
22/01/2024 219.00p 220.74p 220.10p 220.50p 86796
19/01/2024 219.00p 220.78p 218.10p 220.00p 168156
18/01/2024 219.00p 219.00p 215.00p 215.00p 203415
17/01/2024 219.00p 219.00p 217.10p 219.00p 136629
16/01/2024 219.00p 220.14p 217.00p 217.00p 45220
15/01/2024 220.00p 221.00p 218.63p 221.00p 105229
12/01/2024 218.00p 219.72p 216.00p 216.00p 42121
11/01/2024 220.00p 221.00p 218.24p 219.50p 41594
10/01/2024 219.00p 219.60p 218.28p 219.50p 50875
09/01/2024 218.00p 220.00p 218.00p 219.50p 78019
08/01/2024 216.00p 218.23p 215.00p 218.00p 438248
05/01/2024 217.00p 219.23p 216.00p 216.00p 22297
04/01/2024 218.00p 219.65p 217.00p 219.00p 103175
03/01/2024 219.00p 219.00p 218.00p 219.00p 65461
02/01/2024 219.00p 219.50p 217.45p 219.50p 122673
29/12/2023 216.00p 220.00p 216.00p 217.00p 58722
28/12/2023 216.00p 218.00p 216.00p 216.00p 19608
27/12/2023 220.00p 220.00p 216.00p 216.00p 55765
22/12/2023 216.00p 220.00p 216.00p 220.00p 6453
21/12/2023 217.00p 218.61p 216.00p 218.00p 30178
20/12/2023 220.00p 220.56p 217.00p 219.00p 118274
19/12/2023 218.00p 220.00p 216.40p 220.00p 70997
18/12/2023 221.00p 221.00p 218.00p 218.00p 54975
15/12/2023 219.00p 223.00p 217.00p 223.00p 127375
14/12/2023 220.00p 221.68p 219.00p 219.00p 37189
13/12/2023 220.00p 220.00p 218.00p 219.00p 615509
12/12/2023 218.00p 220.00p 217.14p 218.00p 120856
11/12/2023 218.00p 218.00p 215.83p 216.00p 27678
08/12/2023 215.00p 217.25p 215.00p 216.00p 38315
07/12/2023 215.00p 217.55p 215.00p 216.50p 84897
06/12/2023 215.00p 217.55p 215.00p 216.50p 33720
05/12/2023 217.00p 217.00p 216.00p 217.00p 27903
04/12/2023 216.00p 216.50p 215.20p 216.50p 39728
01/12/2023 213.00p 217.00p 213.00p 214.50p 44817
30/11/2023 213.00p 215.40p 213.00p 214.00p 82015
29/11/2023 213.00p 214.84p 213.00p 213.00p 44432
28/11/2023 213.00p 215.56p 213.00p 213.00p 101931
27/11/2023 217.00p 217.00p 213.50p 217.00p 48394
24/11/2023 215.00p 217.00p 214.00p 214.00p 59042
23/11/2023 216.00p 217.76p 215.00p 216.50p 153990
22/11/2023 213.00p 218.00p 213.00p 218.00p 194731
21/11/2023 213.00p 216.00p 213.00p 216.00p 174821
20/11/2023 214.00p 214.50p 213.00p 214.50p 62444
17/11/2023 214.00p 216.00p 214.00p 216.00p 94886
16/11/2023 214.00p 215.00p 213.00p 214.50p 886648
15/11/2023 214.00p 216.34p 214.00p 215.50p 59568
14/11/2023 214.00p 215.46p 214.00p 214.00p 54987
13/11/2023 213.00p 216.00p 213.00p 216.00p 90081
10/11/2023 214.00p 214.95p 213.00p 213.00p 28994
09/11/2023 213.00p 216.70p 214.78p 215.50p 36126
08/11/2023 213.00p 215.50p 212.00p 215.50p 159751
07/11/2023 211.00p 213.56p 211.16p 212.50p 48014
06/11/2023 211.00p 212.75p 211.00p 212.50p 53045
03/11/2023 213.00p 213.48p 210.33p 212.50p 124495
02/11/2023 210.00p 212.00p 209.30p 211.50p 104553
01/11/2023 207.00p 210.75p 207.00p 210.50p 48392
31/10/2023 208.00p 210.34p 207.50p 207.50p 116547
30/10/2023 211.00p 212.00p 208.25p 209.50p 29245
27/10/2023 211.00p 213.64p 208.36p 212.00p 20659
26/10/2023 213.00p 213.00p 211.00p 212.00p 62176
25/10/2023 212.00p 214.00p 211.00p 214.00p 226128
24/10/2023 212.00p 214.00p 210.00p 213.50p 63595
23/10/2023 214.00p 216.35p 212.20p 214.00p 16029
20/10/2023 215.00p 216.50p 215.00p 216.50p 37835
19/10/2023 216.00p 217.38p 215.56p 216.00p 39453
18/10/2023 217.00p 217.50p 216.00p 217.50p 73038
17/10/2023 215.00p 219.00p 215.00p 217.50p 105952
16/10/2023 215.00p 218.00p 215.00p 216.50p 40156
13/10/2023 218.00p 218.00p 215.04p 218.00p 45211
12/10/2023 215.00p 216.50p 215.52p 216.50p 27687
11/10/2023 215.00p 217.50p 215.50p 216.50p 119174
10/10/2023 215.00p 216.50p 213.00p 215.00p 202737
09/10/2023 213.00p 214.50p 213.00p 213.00p 219773
06/10/2023 214.00p 217.00p 213.00p 215.00p 85467
05/10/2023 216.00p 216.00p 214.00p 214.00p 344116
04/10/2023 216.00p 217.68p 215.30p 216.50p 16827
03/10/2023 216.00p 217.14p 216.00p 216.00p 35455
02/10/2023 218.00p 219.15p 216.00p 216.00p 96046
29/09/2023 219.00p 220.00p 216.30p 219.00p 43781
28/09/2023 217.00p 219.00p 216.00p 219.00p 228953
27/09/2023 218.00p 221.00p 218.00p 221.00p 52620
26/09/2023 221.00p 221.00p 218.00p 221.00p 46299
25/09/2023 221.00p 222.00p 219.00p 219.00p 46763
22/09/2023 220.00p 223.32p 220.00p 220.00p 34337
21/09/2023 221.00p 224.00p 220.00p 220.00p 68521
20/09/2023 224.00p 224.00p 220.59p 223.00p 97178
19/09/2023 222.00p 223.10p 220.00p 220.00p 51498
18/09/2023 224.00p 224.00p 221.54p 224.00p 25247
15/09/2023 222.00p 223.28p 220.52p 222.00p 111831
14/09/2023 220.00p 222.00p 220.00p 222.00p 192906
13/09/2023 221.00p 221.10p 219.66p 221.00p 18426
12/09/2023 220.00p 222.00p 218.66p 222.00p 28251
11/09/2023 217.00p 219.56p 217.00p 218.00p 35674
08/09/2023 219.00p 218.50p 217.05p 218.50p 22707
07/09/2023 219.00p 219.00p 217.00p 218.00p 111387
06/09/2023 219.00p 219.00p 216.45p 217.50p 49443
05/09/2023 219.00p 219.00p 217.68p 218.00p 73055
04/09/2023 216.00p 219.00p 216.00p 219.00p 38145
01/09/2023 216.00p 217.26p 216.00p 216.00p 65243
31/08/2023 216.00p 217.28p 216.00p 216.00p 32110
30/08/2023 217.00p 218.00p 216.00p 217.00p 67349
29/08/2023 216.00p 217.70p 215.89p 217.00p 77191
25/08/2023 216.00p 217.70p 215.88p 216.50p 30934
24/08/2023 216.00p 216.66p 215.00p 216.50p 67894
23/08/2023 216.00p 216.68p 213.80p 216.50p 178524
22/08/2023 213.00p 215.56p 213.00p 215.00p 73580
21/08/2023 213.00p 214.80p 213.00p 213.00p 25570
18/08/2023 215.00p 215.30p 212.00p 212.00p 56344
17/08/2023 216.00p 217.76p 215.40p 216.00p 38283
16/08/2023 218.00p 218.70p 217.10p 218.00p 24297
15/08/2023 218.00p 222.00p 217.00p 217.00p 75727
14/08/2023 219.00p 219.40p 218.59p 219.00p 24826
11/08/2023 219.00p 219.48p 218.50p 218.50p 108269
10/08/2023 220.00p 220.48p 218.58p 220.00p 50182
09/08/2023 217.00p 218.00p 216.50p 218.00p 31909
08/08/2023 217.00p 219.00p 215.00p 216.00p 317812
07/08/2023 221.00p 221.00p 217.15p 220.00p 80853
04/08/2023 218.00p 220.00p 218.00p 220.00p 130716
03/08/2023 218.00p 219.60p 217.00p 218.50p 58832
02/08/2023 219.00p 220.76p 218.20p 219.00p 22654
01/08/2023 223.00p 223.00p 219.05p 223.00p 20151
31/07/2023 221.00p 223.00p 220.00p 221.00p 623395
28/07/2023 224.00p 224.00p 221.15p 224.00p 99141
27/07/2023 219.00p 222.00p 217.80p 222.00p 41787
26/07/2023 220.00p 220.00p 218.52p 220.00p 37859
25/07/2023 219.00p 220.00p 216.78p 220.00p 156294
24/07/2023 217.00p 218.00p 216.60p 217.00p 119776
21/07/2023 215.00p 219.00p 215.00p 219.00p 440227
20/07/2023 217.00p 217.00p 215.00p 217.00p 50825
19/07/2023 211.00p 215.33p 211.00p 215.00p 89797
18/07/2023 209.00p 211.00p 208.36p 211.00p 113688
17/07/2023 212.00p 212.00p 208.00p 208.00p 291065
14/07/2023 208.00p 212.00p 208.00p 212.00p 31339
13/07/2023 212.00p 212.00p 208.00p 208.00p 143154
12/07/2023 212.00p 212.00p 208.00p 208.00p 15329
11/07/2023 208.00p 210.96p 208.00p 208.00p 76580
10/07/2023 213.00p 213.00p 210.15p 213.00p 46396
07/07/2023 213.00p 213.00p 210.20p 213.00p 81953
06/07/2023 211.00p 212.70p 210.50p 210.50p 145624
05/07/2023 215.00p 215.00p 212.36p 215.00p 121801
04/07/2023 211.00p 214.99p 213.00p 213.50p 155942
03/07/2023 211.00p 215.00p 211.00p 214.00p 211097
30/06/2023 212.00p 212.38p 211.54p 212.00p 56179
29/06/2023 213.00p 212.39p 211.25p 212.00p 42503
28/06/2023 213.00p 215.00p 211.02p 212.50p 42962
27/06/2023 213.00p 213.00p 211.36p 213.00p 55018
26/06/2023 214.00p 214.00p 211.00p 211.00p 32618
23/06/2023 211.00p 213.00p 211.00p 213.00p 43655
22/06/2023 212.00p 212.48p 211.50p 211.50p 21591
21/06/2023 213.00p 213.32p 212.00p 213.00p 32355
20/06/2023 215.00p 215.00p 213.30p 213.50p 52012
19/06/2023 215.00p 215.00p 214.03p 215.00p 32649
16/06/2023 215.00p 215.00p 212.75p 215.00p 126778
15/06/2023 213.00p 214.82p 211.99p 214.00p 155398
14/06/2023 213.00p 215.11p 213.00p 213.00p 79491
13/06/2023 215.00p 215.83p 214.38p 214.50p 72211
12/06/2023 215.00p 216.00p 212.60p 215.00p 192524
09/06/2023 213.00p 214.50p 212.00p 213.50p 824452
08/06/2023 214.00p 216.56p 213.00p 214.50p 1075772
07/06/2023 216.00p 217.78p 215.50p 215.50p 78139
06/06/2023 215.00p 217.69p 216.56p 217.00p 46612
05/06/2023 215.00p 218.00p 212.75p 217.00p 201691
02/06/2023 214.00p 215.53p 213.50p 214.00p 149183
01/06/2023 214.00p 215.00p 213.40p 214.00p 26075
31/05/2023 214.00p 216.60p 212.00p 212.00p 98677
30/05/2023 216.00p 218.49p 215.65p 217.00p 111708
26/05/2023 216.00p 218.70p 215.00p 216.00p 876266
25/05/2023 218.00p 218.68p 217.02p 218.00p 59865
24/05/2023 218.00p 219.69p 216.00p 216.00p 105351
23/05/2023 221.00p 220.96p 219.83p 220.00p 58332
22/05/2023 221.00p 222.95p 218.00p 220.50p 15504
19/05/2023 220.00p 221.00p 219.00p 221.00p 35567
18/05/2023 219.00p 220.00p 218.83p 219.00p 29724
17/05/2023 221.00p 222.00p 218.81p 219.50p 40795
16/05/2023 221.00p 221.00p 219.16p 221.00p 24316
15/05/2023 221.00p 221.00p 219.11p 221.00p 53802
12/05/2023 221.00p 222.80p 220.48p 221.00p 92616
11/05/2023 223.00p 222.99p 220.00p 220.00p 98034
10/05/2023 223.00p 223.00p 219.00p 220.00p 57877
09/05/2023 223.00p 223.00p 220.30p 223.00p 29295
05/05/2023 222.00p 222.50p 221.00p 221.00p 14974
04/05/2023 222.00p 223.45p 220.00p 222.00p 70435
03/05/2023 222.00p 224.50p 221.70p 222.50p 169479
02/05/2023 222.00p 222.25p 220.00p 220.00p 76126
28/04/2023 222.00p 223.00p 220.00p 223.00p 66865
27/04/2023 223.00p 223.00p 220.57p 222.00p 76460
26/04/2023 222.00p 223.00p 221.45p 222.00p 68998

*Close Price adjusted for both dividends and splits