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
27/02/2020 204.00p 204.00p 195.38p 197.50p 105068
26/02/2020 196.00p 207.00p 194.25p 207.00p 140986
25/02/2020 205.00p 209.20p 201.00p 201.50p 124461
24/02/2020 209.00p 210.60p 204.60p 206.00p 113389
21/02/2020 216.00p 213.62p 211.58p 213.00p 61815
20/02/2020 216.00p 214.58p 212.48p 214.50p 52720
19/02/2020 216.00p 216.00p 212.04p 213.00p 59715
18/02/2020 216.00p 212.91p 210.00p 211.50p 41775
17/02/2020 216.00p 216.00p 212.33p 216.00p 57480
14/02/2020 214.00p 213.22p 210.44p 212.00p 55511
13/02/2020 214.00p 213.24p 209.44p 211.00p 51419
12/02/2020 214.00p 215.00p 211.00p 214.00p 85613
11/02/2020 211.00p 212.67p 210.54p 211.00p 108716
10/02/2020 211.00p 213.00p 209.00p 211.00p 112832
07/02/2020 211.00p 213.25p 210.78p 211.50p 62169
06/02/2020 213.00p 214.00p 210.78p 212.00p 54148
05/02/2020 208.00p 211.67p 207.00p 210.00p 96256
04/02/2020 209.00p 209.00p 206.00p 208.50p 88006
03/02/2020 205.00p 206.70p 202.81p 205.50p 58614
31/01/2020 203.00p 205.47p 203.00p 204.00p 40422
30/01/2020 207.00p 208.00p 204.00p 204.50p 44220
29/01/2020 210.00p 211.00p 208.48p 209.00p 26985
28/01/2020 207.00p 209.00p 205.48p 208.00p 60316
27/01/2020 207.00p 207.00p 203.00p 204.50p 73871
24/01/2020 210.00p 211.00p 208.50p 208.50p 104657
23/01/2020 210.00p 209.97p 207.52p 208.00p 119060
22/01/2020 210.00p 212.67p 208.00p 210.00p 66592
21/01/2020 211.00p 213.15p 208.33p 210.50p 57843
20/01/2020 213.00p 213.00p 210.00p 211.00p 58461
17/01/2020 211.00p 213.00p 209.84p 211.00p 82081
16/01/2020 210.00p 211.00p 207.75p 209.00p 83883
15/01/2020 210.00p 210.80p 207.75p 210.00p 59013
14/01/2020 210.00p 211.00p 206.84p 209.50p 71919
13/01/2020 209.00p 210.00p 206.20p 209.00p 58684
10/01/2020 207.00p 208.94p 207.42p 207.50p 25769
09/01/2020 207.00p 208.88p 206.90p 208.00p 84524
08/01/2020 207.00p 208.81p 206.20p 207.00p 30994
07/01/2020 207.00p 209.00p 206.90p 208.00p 89303
06/01/2020 208.00p 208.00p 205.95p 208.00p 150412
03/01/2020 205.00p 208.00p 205.00p 207.00p 46555
02/01/2020 209.00p 209.00p 205.65p 207.00p 50532
31/12/2019 206.00p 208.96p 205.44p 207.00p 2782
30/12/2019 207.00p 209.97p 205.00p 207.00p 77315
27/12/2019 209.00p 209.00p 206.00p 208.00p 40477
24/12/2019 206.00p 207.96p 205.75p 206.50p 35737
23/12/2019 206.00p 209.00p 204.42p 209.00p 77326
20/12/2019 204.00p 207.00p 204.00p 207.00p 70684
19/12/2019 206.00p 206.00p 204.36p 205.00p 32960
18/12/2019 205.00p 205.70p 202.00p 204.50p 55570
17/12/2019 201.00p 204.96p 201.00p 204.00p 50965
16/12/2019 200.00p 203.00p 200.00p 202.00p 69724
13/12/2019 200.00p 202.97p 198.00p 198.00p 150175
12/12/2019 196.00p 200.50p 195.07p 200.50p 101311
11/12/2019 197.00p 199.00p 196.03p 197.50p 43404
10/12/2019 196.00p 199.65p 195.00p 196.75p 54429
09/12/2019 198.50p 198.75p 196.00p 198.75p 46545
06/12/2019 197.50p 198.00p 196.00p 198.00p 65261
05/12/2019 197.50p 198.78p 196.00p 197.50p 68850
04/12/2019 199.00p 201.00p 196.00p 197.50p 71268
03/12/2019 204.00p 200.73p 197.00p 198.00p 67735
02/12/2019 204.00p 204.00p 198.09p 200.00p 50169
29/11/2019 203.00p 204.00p 199.68p 202.00p 22461
28/11/2019 205.00p 202.99p 200.00p 201.50p 43468
27/11/2019 205.00p 205.00p 201.00p 203.00p 62835
26/11/2019 203.00p 203.00p 200.44p 202.50p 83858
25/11/2019 203.00p 203.96p 200.00p 200.00p 28053
22/11/2019 203.00p 203.00p 199.00p 201.50p 87886
21/11/2019 202.00p 202.00p 199.80p 200.00p 25961
20/11/2019 201.00p 202.00p 198.80p 202.00p 622204
19/11/2019 202.00p 203.96p 200.50p 201.00p 184912
18/11/2019 202.00p 202.70p 201.00p 201.00p 20597
15/11/2019 202.00p 202.60p 199.90p 201.50p 32489
14/11/2019 200.00p 201.96p 200.00p 200.00p 60747
13/11/2019 199.00p 200.46p 199.00p 200.00p 58088
12/11/2019 199.00p 202.00p 197.00p 201.00p 49123
11/11/2019 200.64p 201.76p 198.33p 200.50p 46122
08/11/2019 200.00p 202.68p 199.30p 201.00p 87029
07/11/2019 199.00p 203.67p 199.00p 202.50p 187215
06/11/2019 197.00p 201.00p 197.00p 199.50p 41219
05/11/2019 197.50p 200.96p 197.50p 199.00p 35859
04/11/2019 198.00p 199.50p 195.73p 199.50p 44857
01/11/2019 197.50p 197.50p 193.54p 194.50p 45192
31/10/2019 194.50p 198.00p 194.00p 195.50p 31502
30/10/2019 194.00p 196.72p 194.00p 194.50p 12496
29/10/2019 194.00p 196.72p 194.00p 195.50p 25464
28/10/2019 194.00p 196.72p 194.00p 195.50p 49992
25/10/2019 194.00p 196.67p 194.00p 195.50p 83852
24/10/2019 195.33p 197.00p 194.34p 195.50p 37335
23/10/2019 193.00p 196.00p 192.52p 195.00p 16769
22/10/2019 194.00p 196.00p 192.44p 194.50p 64245
21/10/2019 196.50p 198.12p 195.00p 195.50p 37560
18/10/2019 195.50p 198.62p 195.50p 196.00p 8109
17/10/2019 193.50p 199.00p 193.50p 197.25p 68547
16/10/2019 193.50p 197.06p 193.50p 194.75p 97960
15/10/2019 195.00p 198.56p 193.50p 193.50p 38639
14/10/2019 196.00p 199.00p 195.71p 198.00p 17088
11/10/2019 197.50p 199.56p 196.00p 196.00p 37501
10/10/2019 197.50p 198.50p 196.68p 198.50p 51851
09/10/2019 193.50p 197.50p 193.00p 197.25p 62100
08/10/2019 194.00p 196.00p 192.50p 196.00p 140264
07/10/2019 194.96p 195.63p 193.92p 194.25p 34035
04/10/2019 192.00p 195.00p 190.25p 194.00p 57770
03/10/2019 191.00p 191.48p 189.00p 191.00p 62938
02/10/2019 194.50p 196.94p 191.50p 192.25p 82437
01/10/2019 198.00p 198.97p 196.00p 198.50p 78856
30/09/2019 196.00p 197.34p 196.00p 196.50p 94957
27/09/2019 195.50p 198.00p 195.50p 197.00p 30062
26/09/2019 197.00p 197.38p 195.36p 196.50p 17836
25/09/2019 195.10p 196.96p 194.00p 195.75p 57797
24/09/2019 195.00p 197.50p 194.90p 197.50p 51705
23/09/2019 195.50p 196.93p 194.68p 195.50p 33052
20/09/2019 196.00p 196.00p 193.53p 196.00p 26595
19/09/2019 195.69p 196.78p 194.68p 195.00p 25994
18/09/2019 196.00p 198.00p 193.19p 197.00p 90628
17/09/2019 195.50p 195.50p 192.86p 193.25p 31590
16/09/2019 194.50p 196.50p 194.50p 195.00p 19538
13/09/2019 196.81p 196.81p 194.77p 195.25p 69698
12/09/2019 194.50p 196.50p 192.37p 195.50p 25366
11/09/2019 191.50p 194.70p 191.50p 192.75p 50738
10/09/2019 192.00p 196.70p 192.00p 192.50p 16432
09/09/2019 194.50p 198.00p 194.50p 195.50p 35803
06/09/2019 195.47p 196.50p 194.74p 195.50p 33479
05/09/2019 193.50p 195.80p 193.50p 193.50p 12124
04/09/2019 194.47p 195.50p 194.15p 195.00p 56025
03/09/2019 191.00p 193.90p 191.00p 193.00p 36611
02/09/2019 188.50p 192.50p 188.50p 191.50p 95004
30/08/2019 188.00p 189.50p 187.28p 188.00p 50215
29/08/2019 188.50p 188.50p 186.20p 187.50p 42348
28/08/2019 185.50p 188.13p 185.50p 185.50p 51570
27/08/2019 187.75p 187.75p 186.20p 187.00p 23619
23/08/2019 186.50p 188.69p 185.80p 187.25p 35909
22/08/2019 187.00p 189.22p 186.50p 188.00p 54403
21/08/2019 188.50p 189.45p 187.55p 189.00p 19046
20/08/2019 188.00p 189.45p 186.05p 188.50p 114271
19/08/2019 188.50p 188.50p 186.00p 187.75p 112444
16/08/2019 185.00p 188.00p 184.63p 185.50p 27081
15/08/2019 186.00p 188.25p 180.77p 184.75p 127298
14/08/2019 191.00p 192.00p 187.00p 187.75p 37572
13/08/2019 188.50p 193.00p 188.50p 191.00p 274822
12/08/2019 192.50p 194.50p 189.50p 190.50p 110933
09/08/2019 190.50p 192.95p 190.50p 191.75p 72420
08/08/2019 187.50p 192.00p 187.50p 191.25p 23156
07/08/2019 189.00p 189.50p 186.20p 188.50p 50951
06/08/2019 188.00p 188.50p 186.50p 187.25p 50969
05/08/2019 188.63p 189.50p 187.75p 187.75p 65154
02/08/2019 192.62p 193.37p 191.13p 191.50p 36795
01/08/2019 194.50p 196.50p 193.00p 193.00p 50621
31/07/2019 195.50p 199.46p 195.50p 195.50p 81525
30/07/2019 196.50p 197.84p 195.50p 196.75p 30806
29/07/2019 194.00p 197.00p 192.00p 197.00p 75630
26/07/2019 191.00p 193.05p 190.88p 192.00p 24719
25/07/2019 193.00p 193.50p 191.00p 192.00p 52713
24/07/2019 190.50p 191.64p 189.00p 191.00p 62190
23/07/2019 191.00p 193.00p 189.51p 191.50p 42291
22/07/2019 189.50p 190.48p 188.75p 190.25p 38411
19/07/2019 189.00p 190.02p 188.00p 188.50p 77747
18/07/2019 191.00p 191.00p 188.58p 189.25p 44402
17/07/2019 190.00p 190.80p 188.50p 189.50p 62413
16/07/2019 188.00p 190.00p 188.00p 189.75p 987380
15/07/2019 190.50p 192.31p 188.22p 189.25p 151262
12/07/2019 193.00p 194.34p 192.00p 192.00p 69798
11/07/2019 193.50p 195.50p 193.50p 194.25p 47091
10/07/2019 195.00p 196.35p 194.08p 195.25p 104223
09/07/2019 197.00p 198.50p 196.00p 196.50p 547479
08/07/2019 199.50p 200.00p 197.05p 198.75p 97761
05/07/2019 201.00p 201.74p 197.20p 197.75p 208354
04/07/2019 198.00p 201.60p 198.00p 199.50p 65873
03/07/2019 202.00p 202.00p 199.33p 200.00p 54216
02/07/2019 199.50p 201.00p 198.89p 200.50p 128217
01/07/2019 195.50p 199.00p 194.02p 198.25p 185376
28/06/2019 193.50p 194.83p 193.50p 193.50p 64310
27/06/2019 192.00p 195.00p 191.50p 195.00p 165876
26/06/2019 189.00p 192.32p 188.96p 192.00p 140722
25/06/2019 186.50p 189.55p 185.50p 188.25p 219738
24/06/2019 185.00p 187.45p 185.00p 185.00p 62230
21/06/2019 186.50p 188.98p 186.50p 188.00p 41864
20/06/2019 188.00p 188.56p 186.00p 186.00p 30086
19/06/2019 183.50p 186.48p 183.50p 185.25p 35396
18/06/2019 183.50p 184.98p 182.00p 184.75p 43771
17/06/2019 181.50p 183.50p 181.50p 182.50p 27012
14/06/2019 183.00p 183.03p 181.00p 182.00p 53736
13/06/2019 180.00p 181.47p 178.50p 181.00p 60524
12/06/2019 180.50p 180.50p 179.00p 179.25p 69118
11/06/2019 180.50p 181.61p 179.00p 180.50p 124932
10/06/2019 177.50p 179.25p 177.50p 179.25p 66518
07/06/2019 175.00p 178.50p 175.00p 177.50p 63319
06/06/2019 176.00p 176.28p 175.67p 176.25p 39767
05/06/2019 175.50p 176.54p 174.53p 176.25p 75858
04/06/2019 171.50p 173.50p 171.17p 173.50p 32867
03/06/2019 173.00p 173.25p 171.88p 173.25p 54057
31/05/2019 174.50p 174.80p 172.50p 172.50p 74895
30/05/2019 174.00p 175.80p 174.00p 175.00p 53805
29/05/2019 174.00p 174.00p 173.00p 173.00p 94100
28/05/2019 176.84p 176.92p 175.53p 176.00p 27973
24/05/2019 176.50p 176.50p 175.01p 176.50p 20919
23/05/2019 176.50p 176.50p 174.72p 175.00p 55677
22/05/2019 176.50p 178.30p 176.00p 176.00p 54502
21/05/2019 176.50p 177.00p 174.50p 176.00p 93186
20/05/2019 176.96p 177.00p 174.02p 175.25p 49927
17/05/2019 175.00p 176.50p 174.89p 176.50p 116605

*Close Price adjusted for both dividends and splits