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
26/10/2011 106.75p 106.75p 105.50p 106.75p 0
25/10/2011 106.75p 106.75p 105.50p 106.75p 6554
24/10/2011 106.75p 107.75p 105.50p 106.75p 7092
21/10/2011 106.25p 106.50p 106.25p 106.25p 19078
20/10/2011 106.25p 106.25p 105.50p 106.25p 31763
19/10/2011 106.25p 106.75p 106.25p 106.25p 7500
18/10/2011 105.75p 105.75p 105.50p 105.75p 5000
17/10/2011 105.75p 106.00p 105.50p 105.75p 8142
14/10/2011 105.75p 106.00p 105.50p 105.75p 36800
13/10/2011 105.75p 105.95p 105.50p 105.75p 30746
12/10/2011 105.75p 106.00p 105.75p 105.75p 19500
11/10/2011 105.75p 105.75p 105.50p 105.75p 3670
10/10/2011 105.75p 105.89p 105.75p 105.75p 60793
07/10/2011 105.75p 105.75p 105.50p 105.75p 14400
06/10/2011 105.00p 106.00p 105.00p 105.75p 14200
05/10/2011 105.50p 105.50p 105.00p 105.00p 5000
04/10/2011 105.75p 105.75p 104.00p 105.50p 2300
03/10/2011 106.50p 108.00p 104.50p 105.75p 17226
30/09/2011 107.25p 107.25p 106.00p 107.00p 3000
29/09/2011 107.75p 107.75p 107.00p 107.25p 3000
28/09/2011 108.25p 108.25p 107.25p 107.75p 29780
27/09/2011 107.25p 108.25p 107.25p 108.25p 9200
26/09/2011 108.00p 108.00p 106.50p 107.25p 1710
23/09/2011 109.00p 109.50p 108.00p 108.25p 10800
22/09/2011 109.63p 109.75p 109.00p 109.00p 1538
21/09/2011 110.63p 111.25p 109.50p 110.50p 10965
20/09/2011 110.87p 111.50p 109.75p 110.63p 20499
19/09/2011 111.25p 111.75p 110.50p 110.87p 27031
16/09/2011 112.25p 112.25p 110.75p 111.25p 9446
15/09/2011 111.50p 112.49p 111.50p 112.25p 3500
14/09/2011 111.75p 111.75p 110.50p 111.50p 24125
13/09/2011 111.75p 111.75p 110.25p 111.75p 9700
12/09/2011 112.75p 112.75p 111.75p 111.75p 5000
09/09/2011 113.00p 114.00p 112.50p 113.00p 109644
08/09/2011 113.00p 113.75p 113.00p 113.00p 22455
07/09/2011 113.00p 113.50p 112.25p 113.00p 21711
06/09/2011 113.00p 113.51p 112.00p 113.00p 15000
05/09/2011 113.50p 114.00p 112.00p 113.00p 11240
02/09/2011 113.75p 113.75p 113.00p 113.75p 7915
01/09/2011 113.75p 114.01p 113.00p 113.75p 23350
31/08/2011 113.00p 114.00p 112.25p 113.75p 26165
30/08/2011 113.25p 113.50p 112.50p 113.00p 55600
26/08/2011 112.50p 113.35p 112.00p 112.00p 3071
25/08/2011 113.50p 113.50p 111.50p 112.50p 29381
24/08/2011 113.75p 113.85p 113.00p 113.50p 23357
23/08/2011 113.25p 114.00p 112.75p 114.00p 0
22/08/2011 113.25p 114.00p 113.25p 113.25p 8168
19/08/2011 113.50p 113.50p 112.00p 113.25p 10500
18/08/2011 113.75p 114.25p 113.00p 113.50p 23450
17/08/2011 113.25p 114.25p 113.01p 113.75p 44604
16/08/2011 113.50p 114.00p 112.50p 113.25p 10710
15/08/2011 113.25p 113.50p 111.00p 113.50p 0
12/08/2011 111.25p 113.25p 111.00p 112.37p 140921
11/08/2011 111.25p 111.50p 111.00p 111.25p 27640
10/08/2011 110.75p 112.50p 110.75p 111.25p 62792
09/08/2011 110.25p 110.49p 108.50p 110.25p 42305
08/08/2011 114.25p 114.25p 110.75p 111.13p 41493
05/08/2011 116.25p 116.25p 114.00p 114.75p 59018
04/08/2011 117.38p 117.46p 117.00p 117.38p 41776
03/08/2011 117.62p 118.00p 117.00p 117.38p 48563
02/08/2011 117.62p 117.75p 117.62p 117.62p 14350
01/08/2011 117.25p 117.75p 117.00p 117.62p 11900
29/07/2011 117.62p 118.23p 117.00p 117.25p 70443
28/07/2011 117.75p 117.75p 117.00p 117.62p 48245
27/07/2011 117.75p 118.25p 117.00p 117.75p 24618
26/07/2011 117.50p 118.25p 117.00p 117.75p 9011
25/07/2011 117.25p 118.25p 116.75p 117.50p 20152
22/07/2011 117.25p 118.00p 116.75p 117.25p 39698
21/07/2011 116.75p 117.25p 116.00p 117.00p 13177
20/07/2011 116.50p 116.75p 116.00p 116.75p 4663
19/07/2011 116.50p 116.75p 116.02p 116.50p 11671
18/07/2011 116.50p 116.75p 116.00p 116.50p 5247
15/07/2011 115.50p 116.75p 115.50p 116.50p 11923
14/07/2011 115.50p 116.00p 115.50p 115.50p 4300
13/07/2011 115.25p 116.00p 114.75p 115.50p 25280
12/07/2011 115.25p 116.00p 115.25p 115.25p 18713
11/07/2011 115.25p 116.00p 114.75p 115.25p 10000
08/07/2011 115.00p 115.25p 114.35p 115.25p 0
07/07/2011 114.63p 115.25p 114.35p 115.00p 38797
06/07/2011 114.50p 114.75p 114.00p 114.63p 18873
05/07/2011 114.00p 115.00p 114.00p 114.50p 21810
04/07/2011 114.00p 114.75p 113.10p 114.00p 135767
01/07/2011 113.50p 114.00p 112.75p 114.00p 46753
30/06/2011 113.50p 114.25p 113.00p 113.50p 468858
29/06/2011 113.50p 114.25p 112.75p 113.50p 53748
28/06/2011 113.50p 114.00p 112.50p 113.50p 28705
27/06/2011 113.50p 113.50p 112.50p 113.50p 13381
24/06/2011 113.50p 113.50p 112.50p 113.50p 23400
23/06/2011 114.00p 114.25p 113.00p 113.50p 18466
22/06/2011 114.00p 114.25p 114.00p 114.00p 3731
21/06/2011 114.00p 114.25p 114.00p 114.00p 18823
20/06/2011 114.00p 114.50p 113.00p 114.00p 3773
17/06/2011 114.25p 114.75p 114.00p 114.00p 22286
16/06/2011 114.25p 115.25p 113.50p 114.25p 22650
15/06/2011 114.25p 115.00p 113.50p 114.25p 46267
14/06/2011 114.13p 115.00p 113.50p 114.25p 27073
13/06/2011 114.00p 114.75p 113.25p 114.13p 55471
10/06/2011 112.75p 114.25p 112.50p 114.00p 47511
09/06/2011 112.50p 112.75p 112.00p 112.50p 29662
08/06/2011 112.75p 112.75p 112.00p 112.50p 47094
07/06/2011 112.50p 112.75p 112.00p 112.75p 580165
06/06/2011 112.50p 112.75p 112.00p 112.50p 28436
03/06/2011 112.25p 112.72p 111.00p 112.50p 1185903
02/06/2011 112.25p 112.75p 111.50p 112.25p 0
01/06/2011 112.25p 112.75p 111.50p 112.25p 57616
31/05/2011 112.00p 112.50p 111.50p 112.25p 61549
27/05/2011 112.25p 112.75p 111.50p 112.00p 53595
26/05/2011 112.00p 112.25p 111.50p 112.25p 6365
25/05/2011 112.75p 112.75p 111.00p 112.00p 15855
24/05/2011 112.87p 113.72p 112.50p 113.25p 35880
23/05/2011 113.13p 113.50p 112.25p 112.87p 24662
20/05/2011 113.13p 113.75p 112.25p 113.13p 49919
19/05/2011 113.63p 113.72p 112.25p 113.13p 343468
18/05/2011 113.63p 114.00p 113.00p 113.63p 22353
17/05/2011 113.75p 114.25p 113.00p 113.63p 31250
16/05/2011 115.25p 115.25p 113.00p 113.75p 51232
13/05/2011 115.50p 115.50p 115.00p 115.50p 14572
12/05/2011 115.50p 115.50p 115.50p 115.50p 11663
11/05/2011 115.50p 115.50p 115.00p 115.50p 18300
10/05/2011 115.75p 115.75p 114.00p 115.50p 46105
09/05/2011 116.50p 116.50p 115.50p 115.75p 18202
06/05/2011 116.50p 117.00p 115.00p 116.50p 21831
05/05/2011 117.25p 117.50p 115.00p 116.50p 48434
04/05/2011 117.25p 117.75p 117.25p 117.25p 21420
03/05/2011 115.88p 117.50p 115.75p 117.25p 130970
28/04/2011 115.88p 116.00p 115.75p 115.88p 48498
27/04/2011 115.25p 115.63p 115.13p 115.63p 73618
26/04/2011 114.87p 115.45p 114.25p 115.25p 35423
21/04/2011 113.87p 114.87p 113.75p 114.87p 14470
20/04/2011 112.25p 114.00p 111.60p 113.75p 76676
19/04/2011 112.75p 113.00p 111.50p 112.25p 50922
18/04/2011 113.25p 113.25p 112.50p 112.75p 13296
15/04/2011 113.00p 113.25p 113.00p 113.25p 8295
14/04/2011 113.00p 113.50p 112.25p 113.00p 19380
13/04/2011 112.37p 113.00p 112.00p 112.75p 23612
12/04/2011 112.50p 113.00p 111.75p 112.37p 12000
11/04/2011 113.00p 114.00p 111.75p 112.50p 21778
08/04/2011 113.00p 113.00p 112.00p 113.00p 11861
07/04/2011 113.00p 113.25p 113.00p 113.00p 8063
06/04/2011 113.00p 113.00p 112.00p 113.00p 28492
05/04/2011 113.13p 113.25p 112.50p 113.00p 14010
04/04/2011 113.25p 113.25p 112.25p 113.13p 33670
01/04/2011 113.25p 113.50p 112.25p 113.25p 45078
31/03/2011 113.25p 113.25p 112.25p 113.25p 46958
30/03/2011 113.25p 113.75p 112.25p 113.25p 22675
29/03/2011 113.25p 113.75p 112.25p 113.25p 36144
28/03/2011 113.00p 114.00p 113.00p 113.25p 20000
25/03/2011 112.37p 113.00p 112.00p 113.00p 11750
24/03/2011 112.50p 112.75p 111.50p 112.37p 25876
23/03/2011 112.87p 113.25p 111.50p 112.50p 47524
22/03/2011 113.00p 113.99p 113.00p 113.00p 14017
21/03/2011 113.00p 113.50p 112.00p 113.00p 21288
18/03/2011 112.50p 114.00p 111.00p 113.00p 31659
17/03/2011 112.00p 113.00p 111.25p 112.50p 29526
16/03/2011 112.00p 112.49p 111.00p 112.00p 17213
15/03/2011 113.50p 114.49p 111.50p 112.00p 28200
14/03/2011 114.75p 115.49p 113.50p 114.50p 13659
11/03/2011 115.00p 115.50p 114.25p 114.75p 0
10/03/2011 115.25p 115.50p 114.25p 115.00p 13660
09/03/2011 115.25p 115.25p 114.50p 115.25p 142500
08/03/2011 115.25p 115.48p 114.75p 115.25p 52915
07/03/2011 115.13p 115.50p 114.75p 115.25p 58230
04/03/2011 115.13p 115.25p 115.13p 115.13p 9793
03/03/2011 115.25p 115.48p 114.50p 115.13p 22550
02/03/2011 115.25p 116.50p 114.50p 115.25p 132000
01/03/2011 115.25p 116.50p 114.75p 115.25p 40329
28/02/2011 115.25p 116.50p 114.60p 115.25p 44000
25/02/2011 115.00p 115.25p 114.20p 115.25p 12095
24/02/2011 114.75p 114.75p 114.25p 114.75p 11412
23/02/2011 115.25p 115.25p 114.00p 114.75p 29604
22/02/2011 115.00p 115.75p 114.60p 115.75p 31705
21/02/2011 114.50p 115.25p 114.50p 115.00p 121180
18/02/2011 114.75p 115.10p 114.00p 114.50p 47984
17/02/2011 114.75p 115.00p 114.00p 114.75p 78380
16/02/2011 115.00p 115.42p 114.25p 114.50p 109639
15/02/2011 115.00p 115.90p 114.25p 115.00p 21986
14/02/2011 115.00p 116.00p 114.25p 115.00p 34200
11/02/2011 114.25p 115.00p 114.00p 115.00p 26000
10/02/2011 114.50p 115.75p 114.00p 115.00p 512822
09/02/2011 116.00p 116.00p 114.50p 115.50p 27197
08/02/2011 116.00p 116.49p 115.50p 115.50p 36336
07/02/2011 114.50p 116.50p 114.50p 115.50p 41935
04/02/2011 116.00p 116.00p 114.75p 115.50p 6377
03/02/2011 114.75p 116.00p 114.75p 115.50p 6416
02/02/2011 116.00p 116.00p 115.50p 115.50p 31640
01/02/2011 115.50p 116.00p 114.50p 115.50p 49922
31/01/2011 116.00p 116.00p 114.00p 115.50p 49697
28/01/2011 116.25p 116.50p 115.00p 116.00p 41775
27/01/2011 116.25p 116.25p 115.50p 116.25p 3264
26/01/2011 116.00p 116.50p 115.50p 116.25p 17533
25/01/2011 116.00p 116.25p 115.00p 116.00p 11750
24/01/2011 116.00p 116.73p 115.00p 116.00p 8104
21/01/2011 116.75p 117.40p 115.00p 116.00p 75856
20/01/2011 116.50p 117.25p 115.50p 116.50p 24008
19/01/2011 116.00p 117.25p 115.51p 116.50p 32125
18/01/2011 116.00p 117.00p 115.00p 116.00p 42721
17/01/2011 115.00p 116.50p 115.00p 116.00p 31478
14/01/2011 115.00p 116.75p 115.00p 116.00p 39263
13/01/2011 115.50p 116.75p 115.25p 116.00p 30093
12/01/2011 117.00p 117.00p 116.50p 116.50p 15559

*Close Price adjusted for both dividends and splits