Seneca Global Income & Growth Trust (SIGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seneca Global Income & Growth Trust

Date Open High Low Close* Volume
12/03/2014 130.50p 131.08p 130.00p 130.50p 37076
11/03/2014 130.50p 130.99p 130.00p 130.50p 8791
10/03/2014 130.62p 131.28p 129.36p 130.50p 36460
07/03/2014 131.00p 131.60p 130.88p 130.88p 7450
06/03/2014 130.62p 131.50p 129.75p 131.00p 9262
05/03/2014 130.62p 131.24p 129.75p 130.62p 6752
04/03/2014 130.62p 131.24p 129.75p 130.62p 4765
03/03/2014 131.00p 131.25p 129.76p 130.62p 55537
28/02/2014 131.00p 132.00p 130.25p 131.25p 29300
27/02/2014 131.12p 131.60p 130.01p 131.00p 12620
26/02/2014 131.12p 131.46p 130.50p 131.12p 12500
25/02/2014 131.00p 131.12p 130.00p 131.12p 28859
24/02/2014 130.88p 132.00p 129.50p 131.00p 99796
21/02/2014 130.88p 130.88p 129.76p 130.88p 3400
20/02/2014 130.88p 130.99p 130.00p 130.88p 17015
19/02/2014 131.75p 131.80p 129.75p 130.88p 21762
18/02/2014 132.25p 132.35p 132.00p 132.12p 51455
17/02/2014 132.25p 132.60p 131.61p 132.25p 17620
14/02/2014 132.25p 132.92p 132.25p 132.25p 27744
13/02/2014 132.00p 132.84p 131.63p 132.25p 18884
12/02/2014 132.00p 132.80p 131.00p 132.00p 33592
11/02/2014 132.00p 132.85p 131.00p 132.00p 156079
10/02/2014 131.75p 132.80p 131.00p 132.00p 45429
07/02/2014 131.25p 131.25p 130.00p 130.75p 289340
06/02/2014 131.25p 131.25p 130.51p 131.25p 9649
05/02/2014 131.75p 131.90p 130.51p 131.25p 1650
04/02/2014 131.75p 132.50p 131.50p 131.75p 69000
03/02/2014 132.50p 132.50p 131.50p 132.00p 45676
31/01/2014 132.75p 133.50p 132.13p 132.50p 40150
30/01/2014 133.50p 133.50p 132.00p 132.75p 16509
29/01/2014 133.75p 134.00p 132.50p 133.50p 3200
28/01/2014 134.50p 134.50p 133.00p 134.00p 5901
27/01/2014 135.00p 135.00p 134.00p 134.50p 49077
24/01/2014 135.25p 135.25p 134.51p 135.00p 2397
23/01/2014 135.25p 135.50p 134.50p 135.25p 26816
22/01/2014 135.25p 136.00p 135.25p 135.25p 20685
21/01/2014 135.13p 135.50p 134.50p 135.13p 8594
20/01/2014 134.63p 135.50p 134.25p 135.00p 39750
17/01/2014 134.63p 134.63p 134.25p 134.63p 15000
16/01/2014 134.75p 134.75p 133.52p 134.63p 3870
15/01/2014 134.50p 135.00p 133.51p 134.50p 61075
14/01/2014 134.38p 134.82p 133.65p 134.25p 133536
13/01/2014 134.00p 135.25p 133.75p 134.63p 67425
10/01/2014 134.00p 134.00p 133.60p 134.00p 25640
09/01/2014 134.00p 134.50p 133.70p 134.00p 21463
08/01/2014 134.00p 134.40p 133.65p 134.00p 54413
07/01/2014 133.62p 134.00p 133.60p 134.00p 65330
06/01/2014 133.50p 133.75p 133.25p 133.62p 42072
03/01/2014 133.00p 133.38p 133.00p 133.38p 37539
02/01/2014 133.00p 133.00p 133.00p 133.00p 0
31/12/2013 133.00p 133.00p 133.00p 133.00p 24730
30/12/2013 133.00p 133.00p 132.26p 133.00p 17500
27/12/2013 133.00p 133.25p 133.00p 133.00p 27862
24/12/2013 133.00p 133.00p 133.00p 133.00p 101066
23/12/2013 133.00p 133.75p 132.40p 133.00p 27472
20/12/2013 133.00p 133.00p 132.25p 133.00p 37962
19/12/2013 132.88p 133.00p 132.01p 133.00p 92612
18/12/2013 132.88p 133.00p 132.15p 132.75p 31229
17/12/2013 133.00p 133.00p 132.25p 133.00p 33351
16/12/2013 133.62p 133.82p 132.20p 133.00p 47730
13/12/2013 133.62p 133.75p 133.00p 133.62p 53047
12/12/2013 133.62p 133.75p 132.72p 133.62p 17778
11/12/2013 133.62p 134.62p 132.72p 133.62p 115119
10/12/2013 133.62p 134.30p 132.70p 133.62p 0
09/12/2013 133.50p 134.30p 132.70p 133.62p 14640
06/12/2013 133.50p 133.50p 132.70p 133.50p 23292
05/12/2013 133.50p 134.49p 132.51p 133.50p 9138
04/12/2013 133.62p 133.62p 132.70p 133.50p 8590
03/12/2013 133.62p 133.62p 132.50p 133.62p 41000
02/12/2013 133.62p 133.75p 132.72p 133.62p 72438
29/11/2013 133.62p 133.75p 132.72p 133.62p 48458
28/11/2013 133.62p 133.88p 133.50p 133.62p 77300
27/11/2013 133.88p 134.57p 133.41p 133.88p 0
26/11/2013 133.88p 134.57p 133.41p 133.88p 146447
25/11/2013 133.88p 134.57p 133.38p 133.88p 23572
22/11/2013 133.75p 134.75p 133.37p 133.88p 36678
21/11/2013 133.75p 134.35p 133.41p 133.75p 36584
20/11/2013 133.88p 134.50p 133.65p 133.75p 56951
19/11/2013 134.63p 135.53p 134.15p 134.63p 14527
18/11/2013 134.63p 135.50p 134.63p 134.63p 36574
15/11/2013 134.50p 135.75p 134.50p 134.63p 19494
14/11/2013 134.25p 134.75p 134.25p 134.50p 8684
13/11/2013 134.25p 135.00p 133.65p 134.25p 36602
12/11/2013 134.12p 135.00p 133.50p 134.25p 37114
11/11/2013 133.38p 135.00p 133.31p 134.12p 110390
08/11/2013 132.75p 134.00p 132.75p 133.38p 21700
07/11/2013 132.38p 133.50p 132.38p 132.75p 48612
06/11/2013 132.38p 133.00p 132.38p 132.38p 17745
05/11/2013 132.38p 132.88p 132.00p 132.38p 33563
04/11/2013 131.75p 132.80p 131.71p 132.25p 38622
01/11/2013 131.38p 131.90p 131.38p 131.50p 4600
31/10/2013 131.25p 131.75p 131.00p 131.38p 25135
30/10/2013 131.00p 131.99p 130.50p 131.25p 65989
29/10/2013 130.38p 131.25p 130.25p 130.75p 20645
28/10/2013 130.00p 130.99p 129.00p 130.25p 89099
25/10/2013 130.00p 130.99p 129.00p 130.00p 56604
24/10/2013 130.00p 131.00p 129.32p 130.00p 17745
23/10/2013 130.00p 130.00p 130.00p 130.00p 40559
22/10/2013 130.00p 131.00p 129.32p 130.00p 11997
21/10/2013 129.62p 130.75p 128.82p 130.00p 94040
18/10/2013 129.62p 130.75p 129.50p 129.62p 32228
17/10/2013 129.50p 130.50p 128.26p 129.50p 69053
16/10/2013 129.50p 129.50p 128.26p 129.50p 3000
15/10/2013 129.38p 129.75p 128.75p 129.50p 8746
14/10/2013 129.38p 129.46p 129.38p 129.38p 1765
11/10/2013 129.25p 129.46p 128.75p 129.38p 34306
10/10/2013 129.25p 129.50p 128.01p 129.25p 24912
09/10/2013 129.25p 129.25p 128.25p 129.25p 10905
08/10/2013 129.25p 129.50p 128.00p 129.25p 12445
07/10/2013 129.25p 129.50p 128.25p 129.25p 27285
04/10/2013 129.25p 129.50p 128.25p 129.25p 5605
03/10/2013 129.25p 129.25p 128.06p 129.25p 24500
02/10/2013 129.25p 129.25p 128.06p 129.25p 59406
01/10/2013 129.25p 129.50p 128.31p 129.25p 7000
30/09/2013 130.00p 130.00p 128.00p 129.50p 26950
27/09/2013 130.00p 130.99p 129.20p 130.00p 11123
26/09/2013 130.00p 130.50p 129.11p 130.00p 9669
25/09/2013 130.00p 130.99p 130.00p 130.00p 4885
24/09/2013 129.75p 130.50p 128.75p 130.00p 15152
23/09/2013 130.00p 131.00p 129.25p 130.00p 20496
20/09/2013 129.25p 130.99p 129.25p 130.00p 7502
19/09/2013 129.25p 130.50p 129.25p 129.25p 6305
18/09/2013 128.00p 128.75p 127.00p 128.25p 21276
17/09/2013 127.75p 129.00p 127.75p 128.00p 24072
16/09/2013 127.75p 128.39p 127.00p 127.75p 19268
13/09/2013 127.37p 128.17p 127.37p 127.50p 52762
12/09/2013 127.13p 127.37p 126.01p 127.37p 83159
11/09/2013 127.00p 127.13p 126.25p 127.13p 36373
10/09/2013 126.75p 127.00p 126.50p 127.00p 20579
09/09/2013 126.75p 127.00p 126.15p 126.75p 20450
06/09/2013 126.75p 126.75p 126.15p 126.75p 13694
05/09/2013 126.75p 126.75p 126.15p 126.75p 36850
04/09/2013 126.75p 126.75p 126.50p 126.75p 9042
03/09/2013 126.75p 127.00p 126.00p 126.75p 14800
02/09/2013 126.75p 126.75p 126.00p 126.75p 47615
30/08/2013 127.00p 127.00p 126.00p 126.75p 27000
29/08/2013 127.00p 127.50p 126.20p 127.00p 17148
28/08/2013 127.00p 127.50p 126.50p 127.00p 0
27/08/2013 127.25p 127.50p 126.50p 127.25p 37609
23/08/2013 127.00p 127.50p 126.20p 127.25p 10047
22/08/2013 127.00p 128.00p 127.00p 127.00p 12565
21/08/2013 127.37p 128.00p 126.01p 127.00p 27066
20/08/2013 127.75p 128.13p 127.08p 127.75p 46250
19/08/2013 127.75p 129.00p 127.25p 127.75p 70385
16/08/2013 127.75p 127.75p 127.00p 127.75p 36704
15/08/2013 127.75p 127.75p 127.00p 127.75p 13125
14/08/2013 127.75p 127.75p 127.00p 127.75p 6959
13/08/2013 127.75p 127.75p 127.00p 127.75p 25984
12/08/2013 127.75p 127.75p 127.11p 127.75p 19758
09/08/2013 127.75p 127.75p 127.15p 127.75p 11000
08/08/2013 127.75p 127.75p 127.15p 127.75p 2166
07/08/2013 127.75p 127.75p 127.15p 127.75p 2600
06/08/2013 127.75p 127.75p 127.15p 127.75p 1208
05/08/2013 127.63p 127.75p 127.00p 127.75p 1504
02/08/2013 127.63p 127.63p 127.21p 127.63p 2201
01/08/2013 127.63p 127.63p 127.21p 127.63p 6375
31/07/2013 127.37p 127.63p 126.87p 127.63p 30852
30/07/2013 127.25p 127.47p 126.75p 127.37p 14090
29/07/2013 127.25p 127.47p 127.25p 127.25p 462
26/07/2013 127.50p 127.50p 126.65p 127.25p 7334
25/07/2013 127.50p 127.50p 127.49p 127.50p 2200
24/07/2013 127.25p 127.50p 127.25p 127.50p 15235
23/07/2013 127.25p 127.48p 126.51p 127.25p 7585
22/07/2013 127.25p 128.00p 126.51p 127.25p 14609
19/07/2013 127.25p 127.49p 127.25p 127.25p 763
18/07/2013 127.25p 127.25p 126.50p 127.25p 3586
17/07/2013 127.25p 127.50p 126.50p 127.25p 49532
16/07/2013 127.00p 127.50p 126.51p 127.25p 49317
15/07/2013 127.00p 127.00p 126.00p 127.00p 42713
12/07/2013 127.00p 127.00p 127.00p 127.00p 3000
11/07/2013 126.13p 127.00p 126.01p 127.00p 13107
10/07/2013 126.13p 126.13p 125.25p 126.13p 15165
09/07/2013 126.13p 126.49p 126.00p 126.25p 12377
08/07/2013 125.63p 126.00p 125.33p 125.87p 5472
05/07/2013 125.00p 125.63p 125.00p 125.63p 3470
04/07/2013 124.63p 125.00p 123.75p 125.00p 28061
03/07/2013 125.00p 125.00p 124.37p 124.63p 313
02/07/2013 125.50p 125.84p 124.25p 125.00p 25334
01/07/2013 124.75p 125.90p 124.00p 125.50p 11657
28/06/2013 124.25p 124.75p 124.01p 124.75p 3076
27/06/2013 123.25p 124.25p 122.50p 124.25p 43398
26/06/2013 123.00p 123.25p 122.00p 123.25p 24674
25/06/2013 123.00p 123.00p 122.00p 123.00p 24810
24/06/2013 124.00p 124.00p 122.50p 123.00p 5325
21/06/2013 124.00p 124.00p 123.00p 124.00p 532184
20/06/2013 125.00p 125.37p 123.01p 124.00p 15905
19/06/2013 125.37p 125.37p 124.50p 125.37p 204250
18/06/2013 125.37p 125.37p 124.50p 125.37p 385699
17/06/2013 125.37p 126.25p 124.51p 125.37p 20167
14/06/2013 125.63p 125.63p 125.37p 125.37p 15043
13/06/2013 126.87p 127.00p 125.00p 125.63p 331580
12/06/2013 127.25p 127.25p 126.50p 127.00p 11406
11/06/2013 128.00p 128.00p 126.50p 127.25p 13300
10/06/2013 128.25p 128.25p 127.50p 128.00p 25000
07/06/2013 128.25p 128.25p 127.50p 128.25p 23064
06/06/2013 128.25p 128.25p 127.50p 128.25p 8408
05/06/2013 129.00p 129.00p 128.00p 128.25p 7764
04/06/2013 129.00p 129.00p 128.01p 129.00p 3901
03/06/2013 129.00p 129.00p 128.01p 129.00p 7945
31/05/2013 129.25p 129.25p 127.00p 129.00p 20750

*Close Price adjusted for both dividends and splits