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
11/01/2011 116.99p 117.00p 115.75p 116.50p 12048
10/01/2011 116.50p 116.50p 115.00p 116.00p 55622
07/01/2011 116.50p 117.25p 116.00p 116.50p 3454
06/01/2011 116.50p 117.25p 115.75p 116.50p 27347
05/01/2011 117.25p 117.25p 115.50p 116.50p 36561
04/01/2011 117.25p 117.25p 116.00p 117.25p 45905
31/12/2010 117.25p 117.25p 116.50p 117.25p 6632
30/12/2010 117.25p 117.75p 116.50p 117.25p 8942
29/12/2010 117.25p 117.75p 116.50p 117.25p 10485
24/12/2010 117.25p 117.25p 116.00p 117.25p 0
23/12/2010 117.25p 117.75p 116.50p 117.25p 35247
22/12/2010 117.00p 118.00p 116.00p 117.25p 127191
21/12/2010 117.00p 117.00p 116.00p 117.00p 0
20/12/2010 116.75p 116.75p 115.50p 116.50p 13028
17/12/2010 116.75p 117.39p 116.00p 116.75p 6951
16/12/2010 117.00p 117.25p 116.25p 116.75p 13440
15/12/2010 117.00p 118.00p 116.00p 117.00p 40892
14/12/2010 117.00p 117.50p 116.25p 117.00p 25226
13/12/2010 117.00p 117.00p 116.00p 117.00p 87739
10/12/2010 117.00p 118.00p 117.00p 117.00p 0
09/12/2010 117.00p 118.00p 117.00p 117.00p 0
08/12/2010 117.50p 118.00p 116.50p 117.00p 34132
07/12/2010 117.25p 117.75p 116.00p 117.50p 10174
06/12/2010 116.75p 118.00p 116.00p 117.25p 52944
03/12/2010 116.75p 117.00p 116.00p 116.75p 2785
02/12/2010 116.75p 117.50p 116.00p 116.75p 8589
01/12/2010 116.50p 117.50p 116.25p 116.75p 10550
30/11/2010 116.75p 117.25p 115.50p 116.50p 98200
29/11/2010 116.50p 117.25p 116.00p 116.75p 28576
26/11/2010 116.50p 116.99p 116.00p 116.50p 7012
25/11/2010 115.75p 116.50p 115.00p 116.50p 48800
24/11/2010 115.00p 116.25p 115.00p 115.75p 19018
23/11/2010 116.50p 117.00p 115.50p 116.00p 22076
22/11/2010 117.00p 117.75p 116.50p 116.50p 580
19/11/2010 117.50p 118.25p 116.50p 117.00p 100859
18/11/2010 117.50p 117.50p 116.75p 117.50p 12500
17/11/2010 116.50p 117.00p 116.00p 116.50p 29300
16/11/2010 118.00p 118.00p 115.75p 116.50p 103104
15/11/2010 117.00p 118.50p 116.50p 118.00p 19164
12/11/2010 117.00p 117.00p 116.00p 117.00p 12834
11/11/2010 117.25p 118.00p 116.50p 117.25p 58833
10/11/2010 117.25p 117.50p 116.00p 117.25p 11535
09/11/2010 117.25p 117.25p 116.50p 117.25p 4947
08/11/2010 117.00p 117.25p 116.00p 117.25p 7413
05/11/2010 117.25p 117.75p 116.00p 117.25p 62911
04/11/2010 117.25p 117.75p 116.50p 117.25p 106560
03/11/2010 117.25p 117.50p 116.50p 117.25p 0
02/11/2010 117.25p 117.75p 116.64p 117.25p 10506
01/11/2010 117.25p 118.00p 117.25p 117.25p 9600
29/10/2010 117.25p 117.75p 116.75p 117.25p 9711
28/10/2010 117.00p 118.25p 116.50p 117.25p 58000
27/10/2010 117.25p 117.75p 117.00p 117.00p 9700
26/10/2010 117.50p 118.00p 116.50p 117.25p 21420
25/10/2010 118.00p 118.75p 116.75p 117.50p 17068
22/10/2010 117.50p 118.75p 117.25p 118.00p 56936
21/10/2010 116.75p 117.25p 116.00p 117.25p 201504
20/10/2010 116.75p 117.00p 116.00p 116.75p 38000
19/10/2010 117.00p 118.00p 116.00p 116.75p 20831
18/10/2010 117.00p 117.00p 116.00p 117.00p 12500
15/10/2010 117.25p 117.50p 116.50p 117.00p 13200
14/10/2010 117.25p 118.50p 116.60p 117.25p 1871
13/10/2010 115.50p 117.25p 115.50p 117.00p 5800
12/10/2010 116.25p 116.25p 114.10p 115.50p 37341
11/10/2010 116.00p 116.75p 115.50p 116.25p 25850
08/10/2010 116.25p 116.50p 115.00p 116.00p 64928
07/10/2010 116.25p 116.75p 115.76p 116.25p 25252
06/10/2010 114.50p 116.50p 114.50p 116.25p 38897
05/10/2010 114.25p 114.75p 113.50p 114.25p 16445
04/10/2010 114.00p 114.50p 113.50p 114.25p 13862
01/10/2010 114.00p 115.00p 113.26p 114.00p 16035
30/09/2010 113.00p 114.25p 112.00p 113.75p 5000
29/09/2010 113.00p 114.00p 112.00p 113.00p 18949
28/09/2010 113.75p 114.00p 112.00p 113.00p 94925
27/09/2010 113.75p 115.00p 113.00p 113.75p 30299
24/09/2010 113.75p 115.00p 113.00p 113.75p 48260
23/09/2010 114.50p 115.00p 113.00p 113.75p 23670
22/09/2010 114.75p 115.50p 113.75p 114.50p 70618
21/09/2010 115.25p 115.50p 113.75p 114.75p 38885
20/09/2010 115.50p 115.75p 114.50p 115.25p 8052
17/09/2010 115.50p 115.75p 114.50p 115.50p 16509
16/09/2010 116.75p 116.75p 115.00p 115.50p 17500
15/09/2010 116.75p 117.50p 116.00p 116.75p 18300
14/09/2010 117.00p 117.00p 116.00p 116.75p 75978
13/09/2010 116.25p 117.75p 116.00p 117.00p 11229
10/09/2010 114.50p 115.75p 114.50p 115.25p 20583
09/09/2010 114.25p 115.00p 113.75p 114.50p 3700
08/09/2010 113.00p 114.50p 113.00p 114.25p 31356
07/09/2010 113.00p 113.74p 111.00p 113.00p 832813
06/09/2010 112.50p 113.50p 112.20p 113.00p 30930
03/09/2010 112.00p 113.50p 112.00p 112.00p 5203
02/09/2010 111.50p 113.50p 111.50p 112.00p 20434
01/09/2010 109.00p 111.75p 109.00p 111.00p 88737
31/08/2010 109.00p 109.00p 108.10p 109.00p 8000
27/08/2010 108.50p 109.50p 108.10p 109.00p 5076
26/08/2010 108.75p 109.00p 107.50p 108.50p 18436
25/08/2010 108.50p 109.00p 108.49p 108.50p 10997
24/08/2010 110.00p 110.50p 108.75p 109.50p 37482
23/08/2010 110.25p 111.50p 110.25p 110.25p 25475
20/08/2010 110.25p 111.00p 109.82p 110.25p 45402
19/08/2010 110.25p 110.50p 109.50p 110.00p 6600
18/08/2010 110.25p 111.00p 109.75p 110.25p 14619
17/08/2010 110.00p 110.50p 109.75p 110.25p 14624
16/08/2010 110.00p 110.99p 109.50p 110.00p 5227
13/08/2010 110.25p 111.00p 109.25p 110.00p 27401
12/08/2010 110.25p 111.00p 109.50p 110.25p 46315
11/08/2010 111.25p 111.25p 110.00p 110.25p 5000
10/08/2010 111.25p 112.50p 111.00p 111.25p 16184
09/08/2010 111.25p 112.50p 111.00p 111.25p 9268
06/08/2010 111.25p 113.00p 111.25p 111.25p 15720
05/08/2010 111.00p 112.50p 111.00p 111.25p 22415
04/08/2010 111.25p 112.50p 111.00p 111.00p 23500
03/08/2010 111.25p 112.50p 110.75p 111.25p 49369
02/08/2010 111.25p 112.50p 110.75p 111.25p 21461
30/07/2010 111.25p 112.50p 111.00p 111.25p 19369
29/07/2010 111.25p 112.50p 111.00p 111.25p 47859
28/07/2010 111.25p 112.50p 109.50p 111.25p 30101
27/07/2010 111.25p 112.50p 111.00p 111.25p 10869
26/07/2010 111.25p 111.29p 110.00p 111.25p 16751
23/07/2010 110.50p 111.25p 109.00p 111.25p 42963
22/07/2010 109.25p 110.90p 109.00p 110.50p 23836
21/07/2010 109.25p 110.00p 109.00p 109.25p 35314
20/07/2010 109.50p 110.50p 109.00p 109.25p 7999
19/07/2010 109.75p 110.50p 109.00p 109.50p 25805
16/07/2010 109.50p 111.00p 109.50p 109.75p 32291
15/07/2010 108.75p 110.50p 108.00p 109.50p 33259
14/07/2010 108.50p 109.50p 108.00p 108.75p 73700
13/07/2010 107.75p 109.00p 107.75p 108.50p 18650
12/07/2010 107.25p 109.00p 106.50p 107.75p 55970
09/07/2010 106.75p 108.50p 106.00p 107.25p 193392
08/07/2010 106.25p 107.90p 105.75p 106.75p 20940
07/07/2010 106.75p 107.40p 106.25p 106.25p 5844
06/07/2010 106.75p 108.00p 106.00p 106.75p 25302
05/07/2010 106.75p 108.50p 106.75p 106.75p 0
02/07/2010 106.75p 108.00p 106.75p 106.75p 11000
01/07/2010 107.50p 107.75p 106.75p 106.75p 31900
30/06/2010 107.50p 109.00p 107.50p 107.50p 2500
29/06/2010 109.25p 109.25p 107.50p 107.50p 13200
28/06/2010 109.50p 110.00p 109.00p 109.50p 7436
25/06/2010 109.50p 111.00p 109.25p 109.50p 12346
24/06/2010 109.50p 110.00p 109.00p 109.50p 21200
23/06/2010 109.75p 110.00p 109.00p 109.50p 31677
22/06/2010 110.25p 111.50p 110.00p 110.00p 15153
21/06/2010 108.50p 110.71p 108.50p 110.25p 26121
18/06/2010 108.75p 109.49p 107.75p 108.50p 15745
17/06/2010 109.75p 110.30p 108.59p 108.75p 75511
16/06/2010 109.75p 111.00p 109.50p 109.75p 76288
15/06/2010 109.75p 110.30p 109.00p 109.75p 29248
14/06/2010 109.75p 111.00p 109.25p 109.75p 6586
11/06/2010 109.75p 111.00p 109.25p 109.75p 30148
10/06/2010 110.25p 111.00p 109.75p 109.75p 21162
09/06/2010 110.25p 112.00p 110.25p 110.25p 0
08/06/2010 110.75p 112.00p 110.25p 110.25p 13570
07/06/2010 110.75p 112.00p 110.60p 110.75p 22078
04/06/2010 110.75p 112.00p 110.75p 110.75p 406
03/06/2010 110.75p 112.00p 110.75p 110.75p 3000
02/06/2010 110.25p 111.00p 109.25p 110.50p 11860
01/06/2010 111.75p 112.50p 111.00p 111.50p 8736
28/05/2010 111.25p 112.65p 111.00p 111.75p 15294
27/05/2010 109.50p 111.90p 109.50p 111.25p 23545
26/05/2010 109.50p 110.50p 108.75p 109.50p 62805
25/05/2010 112.00p 112.00p 108.75p 109.50p 52016
24/05/2010 112.00p 113.00p 111.50p 112.00p 17492
21/05/2010 112.75p 113.25p 111.00p 112.00p 56713
20/05/2010 113.75p 113.75p 112.75p 113.00p 6731
19/05/2010 114.50p 115.00p 113.76p 114.25p 33300
18/05/2010 114.75p 115.50p 114.75p 115.25p 0
17/05/2010 115.50p 115.50p 114.50p 114.75p 7572
14/05/2010 115.50p 115.50p 114.75p 115.50p 30276
13/05/2010 115.25p 116.65p 114.50p 115.50p 16500
12/05/2010 114.25p 115.90p 114.25p 115.25p 19156
11/05/2010 115.00p 115.00p 113.80p 114.25p 18250
10/05/2010 112.00p 115.50p 112.00p 115.00p 36557
07/05/2010 110.00p 111.00p 109.50p 111.00p 56551
06/05/2010 112.00p 113.00p 111.25p 111.50p 5818
05/05/2010 115.75p 115.75p 112.00p 112.00p 20500
04/05/2010 117.75p 117.75p 116.00p 116.00p 24500
30/04/2010 117.75p 119.00p 117.00p 117.75p 32577
29/04/2010 117.75p 119.00p 117.25p 117.75p 12648
28/04/2010 118.75p 119.00p 117.00p 117.75p 38499
27/04/2010 120.25p 121.00p 118.75p 119.00p 47480
26/04/2010 119.00p 120.75p 118.32p 120.25p 79657
23/04/2010 119.00p 119.50p 119.00p 119.00p 0
22/04/2010 119.00p 120.00p 117.50p 119.00p 74734
21/04/2010 119.00p 120.00p 118.50p 119.00p 28250
20/04/2010 118.00p 119.00p 118.00p 119.00p 10000
19/04/2010 119.50p 119.50p 117.50p 118.00p 12008
16/04/2010 120.25p 121.50p 119.62p 120.00p 64625
15/04/2010 117.75p 121.00p 117.75p 120.25p 65949
14/04/2010 116.50p 118.75p 116.10p 117.50p 44142
13/04/2010 114.25p 117.00p 113.50p 116.50p 53516
12/04/2010 114.50p 115.00p 114.00p 114.25p 42347
09/04/2010 113.75p 114.50p 113.50p 114.25p 31325
08/04/2010 114.25p 115.00p 113.75p 113.75p 32110
07/04/2010 114.25p 115.50p 113.25p 114.25p 14409
06/04/2010 113.50p 115.00p 113.50p 114.25p 41334
01/04/2010 113.50p 114.50p 112.75p 113.50p 63960
31/03/2010 113.75p 114.50p 112.75p 113.50p 31131
30/03/2010 113.25p 114.25p 112.50p 113.75p 30672
29/03/2010 112.75p 114.25p 112.25p 113.25p 41900
26/03/2010 112.75p 113.50p 112.00p 112.75p 42627

*Close Price adjusted for both dividends and splits