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
13/08/2012 103.25p 104.00p 103.25p 103.50p 19250
10/08/2012 103.25p 104.00p 103.00p 103.25p 148098
09/08/2012 103.25p 104.00p 102.50p 103.25p 40300
08/08/2012 103.25p 104.00p 102.75p 103.25p 57549
07/08/2012 103.25p 103.75p 102.51p 103.25p 31288
06/08/2012 103.25p 103.25p 101.75p 103.25p 0
03/08/2012 101.75p 103.25p 101.75p 103.25p 17000
02/08/2012 101.75p 102.00p 101.75p 101.75p 11568
01/08/2012 101.63p 101.75p 101.00p 101.75p 13201
31/07/2012 101.63p 101.63p 101.01p 101.63p 1500
30/07/2012 101.50p 101.63p 101.00p 101.63p 18805
27/07/2012 101.00p 101.50p 100.50p 101.50p 5634
26/07/2012 101.00p 101.00p 100.25p 101.00p 19892
25/07/2012 101.00p 101.00p 100.25p 101.00p 20782
24/07/2012 101.00p 101.00p 101.00p 101.00p 1465
23/07/2012 101.25p 101.74p 101.00p 101.00p 32407
20/07/2012 101.87p 102.24p 101.25p 101.87p 0
19/07/2012 101.75p 102.24p 101.25p 101.87p 10241
18/07/2012 101.75p 101.75p 101.00p 101.75p 29239
17/07/2012 101.50p 101.50p 100.76p 101.50p 3017
16/07/2012 101.50p 101.50p 100.26p 101.50p 41319
13/07/2012 101.50p 101.50p 101.00p 101.50p 25195
12/07/2012 101.50p 102.00p 101.35p 101.50p 4444
11/07/2012 102.13p 102.13p 100.75p 101.50p 34770
10/07/2012 102.13p 102.50p 101.75p 102.13p 10720
09/07/2012 102.13p 102.13p 101.75p 102.13p 0
06/07/2012 102.13p 102.13p 101.75p 102.13p 13075
05/07/2012 102.13p 102.25p 102.05p 102.13p 23317
04/07/2012 102.13p 102.13p 101.75p 102.13p 7000
03/07/2012 102.00p 102.13p 101.75p 102.13p 8507
02/07/2012 101.75p 102.00p 101.60p 102.00p 11500
29/06/2012 101.50p 101.75p 101.25p 101.75p 0
28/06/2012 101.50p 101.50p 101.30p 101.50p 1280
27/06/2012 101.50p 101.50p 101.30p 101.50p 1500
26/06/2012 101.75p 101.75p 101.00p 101.50p 12474
25/06/2012 101.75p 101.75p 101.59p 101.75p 1500
22/06/2012 102.00p 102.50p 101.00p 101.75p 32656
21/06/2012 102.25p 102.25p 101.50p 102.25p 25877
20/06/2012 102.25p 102.50p 101.50p 102.25p 18522
19/06/2012 102.25p 103.00p 101.75p 102.25p 24780
18/06/2012 102.25p 102.49p 102.10p 102.25p 7850
15/06/2012 102.25p 102.25p 101.50p 102.25p 58965
14/06/2012 102.25p 102.25p 101.51p 102.25p 260
13/06/2012 102.25p 102.25p 101.50p 102.25p 8702
12/06/2012 102.25p 102.25p 101.50p 102.25p 22000
11/06/2012 101.13p 102.25p 101.13p 102.25p 31859
08/06/2012 101.13p 101.13p 100.95p 101.13p 2450
07/06/2012 101.13p 101.50p 100.25p 101.13p 25197
06/06/2012 101.25p 101.25p 100.25p 101.25p 20244
01/06/2012 101.25p 101.25p 100.25p 101.25p 9242
31/05/2012 101.25p 101.25p 100.25p 101.25p 4896
30/05/2012 101.25p 101.25p 100.25p 101.25p 12581
29/05/2012 101.25p 101.25p 99.75p 101.25p 12645
28/05/2012 100.75p 102.00p 100.25p 101.25p 17170
25/05/2012 101.25p 101.25p 100.25p 101.25p 12200
24/05/2012 101.25p 101.75p 100.25p 101.25p 26675
23/05/2012 101.25p 101.25p 100.25p 101.25p 12334
22/05/2012 100.87p 102.25p 100.00p 102.25p 27779
21/05/2012 100.87p 100.87p 100.00p 100.87p 8556
18/05/2012 101.37p 102.50p 100.75p 100.87p 0
17/05/2012 102.50p 102.50p 100.75p 101.75p 39986
16/05/2012 102.50p 102.50p 101.50p 102.50p 37808
15/05/2012 103.25p 103.25p 102.50p 103.00p 6411
14/05/2012 103.50p 103.50p 102.50p 103.25p 26560
11/05/2012 103.50p 103.50p 102.87p 103.50p 58476
10/05/2012 103.50p 103.50p 102.50p 103.50p 10550
09/05/2012 104.38p 104.38p 102.50p 103.50p 129035
08/05/2012 104.50p 104.75p 104.00p 104.50p 35602
04/05/2012 104.50p 104.50p 104.00p 104.50p 29974
03/05/2012 104.50p 104.50p 104.00p 104.50p 10740
02/05/2012 104.50p 104.50p 104.00p 104.50p 18263
01/05/2012 104.50p 104.50p 104.34p 104.38p 16000
30/04/2012 104.50p 104.50p 104.00p 104.50p 71910
27/04/2012 104.62p 105.00p 104.00p 104.50p 26335
26/04/2012 104.62p 104.85p 104.62p 104.62p 23235
25/04/2012 104.62p 104.75p 104.00p 104.62p 16024
24/04/2012 104.62p 104.94p 104.12p 104.62p 44023
23/04/2012 104.62p 105.05p 104.00p 104.62p 22246
20/04/2012 104.62p 104.94p 104.00p 104.62p 55194
19/04/2012 104.75p 105.00p 104.00p 104.62p 32809
18/04/2012 104.62p 104.75p 104.00p 104.62p 56598
17/04/2012 104.75p 105.00p 104.00p 104.50p 7919
16/04/2012 104.75p 105.12p 104.25p 104.75p 26824
13/04/2012 104.00p 105.00p 103.00p 104.75p 11577
12/04/2012 103.50p 103.75p 102.70p 103.75p 3997
11/04/2012 103.50p 104.00p 102.55p 103.50p 6895
10/04/2012 103.50p 104.00p 102.55p 103.50p 102430
05/04/2012 103.50p 104.30p 102.76p 103.50p 87449
04/04/2012 103.50p 104.50p 102.76p 103.50p 33241
03/04/2012 103.50p 104.00p 102.55p 103.50p 19156
02/04/2012 103.00p 103.50p 102.01p 103.50p 88289
30/03/2012 103.00p 103.75p 102.25p 103.00p 16177
29/03/2012 103.75p 103.90p 102.25p 103.00p 37867
28/03/2012 103.75p 103.75p 102.80p 103.75p 11552
27/03/2012 103.63p 104.50p 102.88p 103.75p 35850
26/03/2012 103.63p 103.63p 102.75p 103.63p 17193
23/03/2012 103.50p 104.24p 102.00p 103.63p 60917
22/03/2012 104.00p 104.34p 102.50p 103.50p 29481
21/03/2012 104.75p 105.49p 103.00p 104.00p 68005
20/03/2012 104.75p 105.50p 103.75p 104.75p 68078
19/03/2012 104.75p 105.75p 103.75p 104.75p 40309
16/03/2012 104.75p 105.74p 104.75p 104.75p 19752
15/03/2012 104.75p 105.49p 103.75p 104.75p 126470
14/03/2012 104.50p 104.75p 103.75p 104.75p 23645
13/03/2012 104.50p 104.50p 103.75p 104.50p 18743
12/03/2012 104.50p 104.50p 103.51p 104.50p 62049
09/03/2012 104.50p 105.49p 103.50p 104.50p 24992
08/03/2012 104.25p 105.00p 103.75p 104.50p 12034
07/03/2012 104.50p 105.00p 103.50p 104.25p 79892
06/03/2012 104.62p 105.00p 103.50p 104.50p 54628
05/03/2012 104.62p 105.49p 103.76p 104.62p 11630
02/03/2012 104.50p 104.62p 103.50p 104.62p 19560
01/03/2012 104.50p 105.49p 103.75p 104.50p 10233
29/02/2012 104.50p 105.25p 103.50p 104.50p 0
28/02/2012 104.50p 105.25p 103.50p 104.50p 53347
27/02/2012 104.50p 104.50p 103.75p 104.50p 8400
24/02/2012 106.25p 106.25p 103.50p 104.50p 23400
23/02/2012 106.50p 106.60p 105.50p 106.25p 19596
22/02/2012 106.50p 107.50p 105.50p 106.50p 18150
21/02/2012 106.50p 107.45p 105.75p 106.50p 36098
20/02/2012 106.50p 107.00p 105.51p 106.50p 4421
17/02/2012 106.50p 106.50p 105.50p 106.50p 5914
16/02/2012 107.25p 107.25p 106.00p 106.50p 52816
15/02/2012 107.25p 107.73p 107.25p 107.25p 2946
14/02/2012 107.25p 107.75p 106.25p 107.25p 17781
13/02/2012 106.88p 107.99p 106.35p 107.25p 15001
10/02/2012 106.75p 107.50p 105.85p 106.88p 18170
09/02/2012 106.00p 106.75p 105.60p 106.75p 3769
08/02/2012 105.50p 107.00p 105.01p 106.00p 27177
07/02/2012 105.50p 106.25p 104.75p 105.50p 14950
06/02/2012 105.25p 105.50p 104.75p 105.50p 1832
03/02/2012 105.25p 105.75p 105.25p 105.25p 18110
02/02/2012 105.00p 105.99p 105.00p 105.25p 473
01/02/2012 104.38p 104.59p 104.38p 104.38p 3268
31/01/2012 105.00p 105.74p 104.25p 104.38p 25544
30/01/2012 105.00p 105.50p 105.00p 105.00p 13500
27/01/2012 105.00p 105.74p 104.00p 105.00p 8550
26/01/2012 104.50p 105.50p 104.50p 105.00p 4500
25/01/2012 105.88p 105.88p 104.50p 104.50p 11992
24/01/2012 105.50p 106.49p 105.01p 105.88p 35519
23/01/2012 104.50p 105.50p 103.75p 105.50p 35660
20/01/2012 103.25p 105.00p 103.25p 104.50p 17884
19/01/2012 103.25p 103.50p 102.50p 103.25p 12960
18/01/2012 103.25p 103.25p 102.50p 103.25p 8109
17/01/2012 103.25p 103.50p 102.50p 103.25p 34970
16/01/2012 102.00p 103.40p 101.50p 102.50p 16597
13/01/2012 102.00p 102.74p 101.01p 102.00p 4643
12/01/2012 101.00p 102.50p 100.00p 102.00p 18555
11/01/2012 101.25p 101.50p 100.50p 101.00p 40965
10/01/2012 101.25p 102.00p 100.50p 101.25p 63991
09/01/2012 101.25p 102.00p 100.50p 101.25p 36535
06/01/2012 101.00p 102.00p 100.60p 101.25p 23748
05/01/2012 101.00p 101.00p 100.00p 101.00p 26500
04/01/2012 100.25p 101.00p 99.50p 101.00p 55297
03/01/2012 100.00p 100.50p 99.01p 100.25p 35415
30/12/2011 100.00p 100.00p 99.01p 100.00p 1000
29/12/2011 100.00p 100.50p 99.25p 100.00p 14770
28/12/2011 100.00p 100.50p 99.00p 100.00p 14951
23/12/2011 100.00p 100.90p 99.00p 100.00p 0
22/12/2011 100.50p 100.90p 99.00p 100.00p 26376
21/12/2011 100.25p 101.50p 99.00p 100.50p 19297
20/12/2011 101.00p 101.00p 99.26p 100.25p 2697
19/12/2011 101.00p 101.50p 99.50p 101.00p 21528
16/12/2011 101.13p 101.99p 100.00p 101.00p 33512
15/12/2011 103.13p 103.13p 100.51p 101.13p 36297
14/12/2011 104.50p 105.50p 103.00p 103.13p 62745
13/12/2011 105.00p 106.00p 104.50p 104.50p 9300
12/12/2011 105.25p 106.00p 104.50p 105.00p 0
09/12/2011 105.25p 106.00p 104.50p 105.25p 17300
08/12/2011 105.25p 106.00p 105.25p 105.25p 36077
07/12/2011 105.25p 106.00p 104.50p 105.25p 30900
06/12/2011 105.25p 106.39p 104.50p 105.25p 14427
05/12/2011 105.25p 106.00p 104.50p 105.25p 26316
02/12/2011 105.62p 106.75p 104.00p 105.25p 65500
01/12/2011 104.75p 105.62p 103.50p 105.62p 0
30/11/2011 104.75p 104.75p 103.50p 104.75p 11039
29/11/2011 104.75p 106.00p 103.51p 104.75p 29552
28/11/2011 104.75p 105.75p 103.50p 104.75p 7836
25/11/2011 105.00p 105.75p 104.00p 104.75p 33773
24/11/2011 105.00p 105.75p 104.00p 105.00p 5996
23/11/2011 105.00p 105.00p 104.05p 105.00p 7500
22/11/2011 106.00p 106.99p 106.00p 106.00p 11536
21/11/2011 106.00p 106.50p 106.00p 106.00p 0
18/11/2011 106.00p 106.50p 106.00p 106.00p 6000
17/11/2011 106.00p 106.99p 106.00p 106.00p 1000
16/11/2011 106.00p 107.00p 106.00p 106.00p 4500
15/11/2011 106.50p 106.99p 106.00p 106.00p 900
14/11/2011 106.50p 107.23p 106.50p 106.50p 15000
11/11/2011 106.25p 106.98p 105.00p 106.50p 41769
10/11/2011 106.75p 106.98p 105.25p 106.25p 20149
09/11/2011 106.25p 107.00p 106.00p 107.00p 8000
08/11/2011 106.00p 106.25p 105.25p 106.25p 3675
07/11/2011 106.00p 106.00p 100.00p 105.00p 47010
04/11/2011 106.00p 107.00p 105.00p 106.00p 16205
03/11/2011 106.00p 107.00p 105.00p 106.00p 11767
02/11/2011 106.00p 106.50p 105.05p 106.00p 12000
01/11/2011 107.50p 107.50p 105.00p 106.00p 22584
31/10/2011 108.25p 108.25p 107.50p 107.50p 3000
28/10/2011 108.25p 108.25p 107.50p 108.25p 5250
27/10/2011 107.00p 108.75p 100.00p 108.25p 16725

*Close Price adjusted for both dividends and splits