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
31/07/2018 173.00p 174.50p 173.00p 173.50p 25153
30/07/2018 172.59p 173.50p 172.50p 173.50p 53213
27/07/2018 174.00p 174.25p 172.72p 174.25p 79922
26/07/2018 173.00p 173.00p 171.59p 173.00p 58884
25/07/2018 172.00p 172.48p 171.00p 171.50p 69458
24/07/2018 172.00p 174.00p 171.10p 174.00p 39170
23/07/2018 171.00p 172.50p 171.00p 172.25p 24018
20/07/2018 171.50p 173.00p 171.00p 171.00p 157476
19/07/2018 172.00p 172.75p 172.00p 172.25p 62321
18/07/2018 173.00p 174.00p 171.22p 173.00p 53574
17/07/2018 171.00p 171.00p 169.13p 171.00p 38619
16/07/2018 170.90p 171.00p 169.63p 170.00p 43957
13/07/2018 170.00p 171.00p 170.00p 171.00p 11654
12/07/2018 168.50p 169.75p 168.50p 169.75p 18783
11/07/2018 169.00p 170.00p 166.50p 166.50p 45646
10/07/2018 169.00p 170.33p 169.00p 169.75p 63928
09/07/2018 167.50p 169.50p 167.50p 168.50p 12313
06/07/2018 167.00p 167.96p 167.00p 167.00p 30934
05/07/2018 168.00p 169.50p 166.98p 168.00p 78940
04/07/2018 167.50p 169.50p 166.50p 168.00p 28498
03/07/2018 168.00p 169.50p 167.05p 169.50p 26171
02/07/2018 166.50p 168.00p 166.00p 167.50p 117929
29/06/2018 168.00p 170.50p 168.00p 168.00p 57245
28/06/2018 167.50p 168.50p 167.00p 167.00p 52349
27/06/2018 167.50p 169.50p 166.50p 168.00p 156180
26/06/2018 167.50p 169.00p 167.00p 168.00p 22994
25/06/2018 169.50p 169.50p 167.00p 168.00p 25268
22/06/2018 170.00p 171.50p 168.02p 171.50p 110846
21/06/2018 171.00p 171.50p 170.00p 171.50p 49881
20/06/2018 171.00p 171.00p 169.04p 170.00p 17730
19/06/2018 169.00p 170.50p 168.54p 170.50p 39801
18/06/2018 171.50p 171.50p 169.52p 171.50p 7054
15/06/2018 170.50p 177.00p 169.50p 177.00p 91700
14/06/2018 172.00p 172.50p 170.50p 172.50p 22241
13/06/2018 171.00p 172.00p 170.50p 172.00p 122544
12/06/2018 170.00p 171.38p 169.50p 171.00p 65832
11/06/2018 169.50p 170.75p 168.50p 170.75p 94339
08/06/2018 169.00p 169.88p 168.00p 169.00p 102783
07/06/2018 169.50p 171.00p 169.50p 171.00p 78372
06/06/2018 169.50p 171.00p 169.00p 169.00p 33346
05/06/2018 169.50p 170.73p 169.50p 169.50p 26669
04/06/2018 169.50p 170.50p 169.00p 170.50p 30192
01/06/2018 168.00p 169.22p 168.00p 169.00p 54571
31/05/2018 168.50p 168.95p 166.00p 167.00p 80551
30/05/2018 167.50p 168.00p 166.50p 167.50p 73035
29/05/2018 168.50p 169.37p 167.00p 167.50p 41574
25/05/2018 169.50p 170.15p 168.86p 169.50p 45188
24/05/2018 169.50p 169.93p 168.50p 168.50p 131227
23/05/2018 170.00p 170.00p 168.50p 168.50p 127920
22/05/2018 170.00p 170.50p 169.50p 170.00p 49318
21/05/2018 169.00p 170.00p 168.50p 170.00p 63311
18/05/2018 167.50p 168.50p 167.00p 168.25p 71081
17/05/2018 169.00p 169.00p 167.50p 168.00p 114476
16/05/2018 167.50p 169.00p 167.50p 169.00p 55711
15/05/2018 168.00p 168.50p 167.50p 168.50p 51006
14/05/2018 167.50p 169.44p 167.50p 168.50p 102752
11/05/2018 168.50p 169.25p 168.00p 169.25p 79626
10/05/2018 168.00p 169.00p 167.00p 169.00p 95080
09/05/2018 167.00p 167.50p 166.00p 167.00p 86282
08/05/2018 166.50p 167.50p 165.50p 167.00p 57123
04/05/2018 164.00p 166.00p 164.00p 166.00p 98260
03/05/2018 165.00p 165.51p 163.50p 165.50p 65338
02/05/2018 166.50p 166.50p 165.00p 165.50p 107993
01/05/2018 165.00p 166.00p 164.50p 165.00p 190903
30/04/2018 165.00p 166.50p 163.00p 166.50p 129801
27/04/2018 164.50p 164.75p 162.98p 164.75p 59160
26/04/2018 162.00p 163.50p 161.73p 163.00p 191807
25/04/2018 162.50p 162.76p 161.00p 161.25p 110971
24/04/2018 164.00p 164.00p 161.50p 163.75p 119133
23/04/2018 161.50p 162.25p 160.20p 162.00p 168180
20/04/2018 160.50p 161.58p 160.00p 160.50p 304628
19/04/2018 161.50p 161.75p 159.50p 160.50p 212420
18/04/2018 160.50p 161.50p 160.15p 161.50p 275850
17/04/2018 159.50p 160.50p 159.50p 160.25p 319887
16/04/2018 160.00p 161.00p 159.20p 160.00p 81586
13/04/2018 160.00p 161.00p 159.00p 161.00p 84669
12/04/2018 159.00p 160.25p 158.70p 160.25p 194320
11/04/2018 159.50p 160.50p 159.50p 160.50p 85901
10/04/2018 160.50p 160.50p 158.04p 159.75p 132736
09/04/2018 159.00p 160.00p 158.04p 159.75p 58127
06/04/2018 159.00p 159.79p 157.50p 159.25p 256942
05/04/2018 158.50p 159.50p 157.20p 159.00p 110499
04/04/2018 156.00p 157.00p 155.50p 156.00p 276995
03/04/2018 157.00p 158.00p 156.00p 158.00p 314268
29/03/2018 158.00p 160.50p 157.00p 160.50p 178505
28/03/2018 158.50p 158.83p 157.50p 158.00p 101167
27/03/2018 161.00p 161.52p 159.50p 160.75p 138295
26/03/2018 159.00p 160.50p 158.00p 159.00p 179913
23/03/2018 160.00p 160.00p 159.00p 160.00p 65644
22/03/2018 163.50p 164.20p 161.50p 161.50p 79122
21/03/2018 164.00p 165.50p 163.52p 164.00p 71541
20/03/2018 165.00p 165.20p 164.00p 165.00p 35858
19/03/2018 165.50p 165.78p 164.00p 164.00p 50321
16/03/2018 167.50p 167.50p 165.52p 167.50p 34179
15/03/2018 166.50p 166.75p 165.50p 166.75p 62744
14/03/2018 166.00p 168.00p 166.00p 166.50p 93413
13/03/2018 167.00p 167.50p 166.50p 167.00p 57564
12/03/2018 167.00p 168.19p 166.40p 167.50p 175136
09/03/2018 168.00p 168.00p 166.50p 167.00p 257240
08/03/2018 167.00p 167.25p 165.20p 166.50p 29933
07/03/2018 166.50p 166.52p 165.04p 166.50p 88822
06/03/2018 167.00p 167.02p 166.00p 166.50p 113011
05/03/2018 164.00p 166.00p 163.44p 166.00p 95157
02/03/2018 164.50p 165.64p 164.00p 164.00p 54270
01/03/2018 165.50p 167.50p 164.50p 166.25p 65073
28/02/2018 168.00p 168.25p 167.00p 167.50p 81369
27/02/2018 167.00p 168.50p 164.50p 168.50p 85180
26/02/2018 166.50p 168.00p 165.65p 167.50p 68854
23/02/2018 165.00p 165.55p 164.00p 165.00p 25656
22/02/2018 165.50p 166.00p 164.75p 165.00p 91615
21/02/2018 166.00p 166.72p 165.50p 166.00p 42377
20/02/2018 166.50p 167.00p 166.00p 166.50p 93667
19/02/2018 167.50p 167.51p 166.00p 167.00p 124603
16/02/2018 168.00p 168.00p 166.33p 167.50p 89783
15/02/2018 165.50p 167.50p 165.50p 165.50p 69679
14/02/2018 165.00p 166.00p 164.00p 166.00p 68881
13/02/2018 164.50p 164.50p 163.50p 164.00p 50227
12/02/2018 163.00p 165.00p 163.00p 164.50p 115750
09/02/2018 162.00p 163.00p 160.76p 161.00p 95966
08/02/2018 164.50p 166.00p 163.00p 163.00p 112883
07/02/2018 166.00p 168.00p 165.20p 167.75p 68583
06/02/2018 162.50p 165.50p 162.00p 164.50p 133914
05/02/2018 168.50p 168.78p 165.00p 168.00p 153321
02/02/2018 171.00p 172.00p 170.00p 170.50p 167942
01/02/2018 172.00p 172.52p 171.50p 171.50p 111377
31/01/2018 174.00p 175.00p 172.28p 173.00p 214924
30/01/2018 175.50p 176.04p 173.50p 173.50p 94365
29/01/2018 176.00p 176.52p 175.00p 176.25p 95360
26/01/2018 175.00p 175.50p 174.50p 175.50p 82062
25/01/2018 175.00p 176.35p 174.00p 174.50p 99459
24/01/2018 176.00p 176.90p 175.00p 175.00p 69652
23/01/2018 176.50p 177.20p 175.50p 176.00p 57283
22/01/2018 176.50p 177.21p 175.50p 176.00p 199606
19/01/2018 176.00p 176.37p 174.20p 176.00p 56291
18/01/2018 175.00p 176.00p 174.00p 174.00p 168864
17/01/2018 175.00p 175.04p 174.00p 174.00p 113522
16/01/2018 174.50p 175.29p 174.33p 175.25p 120146
15/01/2018 176.00p 176.00p 174.00p 176.00p 37062
12/01/2018 177.00p 177.00p 174.00p 175.00p 90027
11/01/2018 177.00p 177.00p 174.50p 175.50p 99894
10/01/2018 176.00p 176.00p 174.50p 174.50p 28960
09/01/2018 174.33p 175.75p 174.33p 175.75p 28608
08/01/2018 176.50p 176.50p 174.83p 175.25p 40324
05/01/2018 175.00p 176.00p 173.82p 175.25p 31991
04/01/2018 173.90p 174.50p 173.07p 174.25p 107658
03/01/2018 172.00p 172.75p 171.59p 172.75p 18022
02/01/2018 171.50p 172.50p 171.10p 172.25p 22284
29/12/2017 173.00p 173.00p 172.40p 173.00p 2478
28/12/2017 173.00p 173.00p 171.66p 173.00p 12956
27/12/2017 172.50p 173.75p 172.50p 173.13p 58188
22/12/2017 174.00p 174.00p 172.57p 173.37p 2539
21/12/2017 172.07p 173.37p 172.07p 173.37p 2252
20/12/2017 173.25p 173.25p 172.07p 172.75p 10388
19/12/2017 172.50p 173.25p 172.03p 173.25p 16960
18/12/2017 172.00p 173.50p 171.07p 172.50p 26323
15/12/2017 171.50p 172.00p 170.50p 172.00p 30424
14/12/2017 172.31p 172.31p 171.68p 172.13p 9672
13/12/2017 172.50p 173.00p 171.50p 173.00p 12780
12/12/2017 171.50p 172.75p 171.25p 172.50p 36255
11/12/2017 171.00p 172.75p 171.00p 172.13p 4963
08/12/2017 170.25p 172.00p 170.18p 172.00p 76478
07/12/2017 170.00p 171.50p 170.00p 170.75p 19378
06/12/2017 169.75p 171.50p 169.75p 171.50p 26784
05/12/2017 171.25p 171.50p 170.47p 170.75p 42198
04/12/2017 171.50p 172.00p 170.39p 170.50p 16243
01/12/2017 170.50p 170.75p 169.39p 170.75p 20785
30/11/2017 170.75p 170.75p 169.42p 170.50p 50156
29/11/2017 170.75p 170.75p 169.67p 170.25p 19408
28/11/2017 171.48p 171.50p 170.57p 171.50p 10176
27/11/2017 170.98p 170.98p 170.07p 170.62p 9736
24/11/2017 171.75p 171.75p 171.00p 171.25p 69706
23/11/2017 170.25p 171.75p 170.25p 171.25p 16226
22/11/2017 171.07p 172.72p 171.07p 172.50p 5600
21/11/2017 170.80p 171.65p 170.80p 171.62p 11871
20/11/2017 170.50p 170.83p 170.30p 170.62p 12054
17/11/2017 171.00p 171.07p 170.51p 170.88p 11374
16/11/2017 171.00p 171.62p 170.50p 171.62p 49938
15/11/2017 171.00p 171.50p 170.00p 170.50p 41804
14/11/2017 172.75p 172.75p 171.50p 172.13p 40361
13/11/2017 173.25p 172.56p 171.55p 172.00p 95039
10/11/2017 173.25p 173.25p 170.00p 171.00p 46473
09/11/2017 174.25p 174.25p 171.25p 171.75p 59023
08/11/2017 173.75p 173.75p 172.75p 173.00p 30504
07/11/2017 173.75p 173.75p 172.50p 172.50p 58413
06/11/2017 172.00p 173.25p 172.34p 173.00p 48572
03/11/2017 172.00p 173.25p 172.00p 173.25p 47816
02/11/2017 170.50p 172.25p 169.31p 171.50p 36613
01/11/2017 171.00p 171.00p 169.50p 169.50p 48408
31/10/2017 171.75p 171.75p 168.75p 169.50p 131167
30/10/2017 170.75p 170.75p 170.25p 170.38p 93346
27/10/2017 170.25p 171.00p 169.10p 171.00p 31343
26/10/2017 169.00p 169.56p 169.00p 169.00p 27447
25/10/2017 169.00p 170.00p 168.75p 168.75p 31727
24/10/2017 170.00p 170.50p 168.94p 170.25p 74023
23/10/2017 171.00p 171.00p 169.02p 170.38p 40763
20/10/2017 171.00p 171.25p 169.76p 170.50p 17146
19/10/2017 170.75p 170.75p 168.50p 169.62p 154014
18/10/2017 169.50p 170.50p 168.50p 170.50p 77016
17/10/2017 169.50p 170.25p 168.50p 169.75p 57883
16/10/2017 168.50p 170.25p 168.50p 170.25p 69414

*Close Price adjusted for both dividends and splits