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
26/06/2020 140.00p 141.20p 137.33p 139.50p 63933
25/06/2020 140.75p 140.75p 137.83p 140.00p 49280
24/06/2020 142.00p 142.64p 139.60p 141.00p 62666
23/06/2020 141.75p 142.85p 141.55p 142.25p 85603
22/06/2020 141.75p 142.55p 140.10p 141.75p 172802
19/06/2020 141.00p 142.46p 139.13p 141.75p 115159
18/06/2020 141.50p 141.50p 139.00p 141.00p 35241
17/06/2020 141.00p 142.40p 139.13p 141.50p 146523
16/06/2020 141.50p 142.50p 140.06p 141.00p 7164
15/06/2020 139.75p 140.25p 137.00p 140.25p 29818
12/06/2020 140.75p 141.33p 138.00p 140.75p 40933
11/06/2020 143.00p 143.00p 140.50p 141.75p 36119
10/06/2020 144.50p 145.00p 143.50p 144.25p 102748
09/06/2020 144.50p 145.00p 143.65p 144.50p 29648
08/06/2020 144.00p 144.95p 143.00p 144.75p 163859
05/06/2020 142.50p 143.37p 142.00p 143.25p 36721
04/06/2020 140.25p 142.25p 140.14p 142.25p 66036
03/06/2020 138.75p 140.78p 138.50p 140.75p 47144
02/06/2020 138.25p 138.90p 136.92p 138.75p 298972
01/06/2020 137.25p 139.00p 135.50p 138.25p 20868
01/06/2020 137.25p 139.00p 135.50p 138.25p 20868
01/06/2020 137.25p 139.00p 135.50p 138.25p 20868
01/06/2020 137.25p 139.00p 135.50p 138.25p 20868
29/05/2020 138.00p 138.72p 135.86p 137.25p 40507
28/05/2020 135.50p 140.00p 135.50p 138.50p 32886
27/05/2020 134.50p 137.00p 134.48p 136.00p 78474
26/05/2020 131.50p 134.50p 131.40p 134.50p 192214
25/05/2020 131.00p 131.00p 130.00p 131.00p 29217
22/05/2020 131.00p 131.00p 130.00p 131.00p 29217
21/05/2020 131.00p 132.00p 131.00p 131.50p 123715
20/05/2020 130.50p 131.50p 129.19p 131.50p 106588
19/05/2020 130.00p 131.32p 129.01p 131.00p 47848
18/05/2020 129.25p 130.70p 127.89p 130.00p 148343
15/05/2020 129.00p 130.00p 127.25p 129.25p 35459
14/05/2020 130.00p 130.00p 126.50p 128.75p 103118
13/05/2020 130.50p 130.68p 129.00p 130.00p 175485
12/05/2020 130.00p 131.00p 130.00p 130.50p 72506
11/05/2020 129.25p 130.48p 128.50p 129.75p 81833
08/05/2020 129.25p 129.25p 128.10p 129.25p 23924
07/05/2020 129.25p 129.25p 128.10p 129.25p 23924
06/05/2020 129.00p 129.70p 128.10p 129.25p 705437
05/05/2020 128.25p 129.37p 126.75p 129.00p 83172
04/05/2020 129.00p 130.00p 126.50p 128.25p 93581
01/05/2020 130.00p 130.97p 128.00p 129.50p 103647
30/04/2020 129.75p 130.99p 129.10p 130.50p 109347
29/04/2020 128.00p 130.50p 127.13p 129.75p 309197
28/04/2020 128.00p 129.00p 127.02p 128.50p 260935
27/04/2020 127.50p 129.00p 126.10p 129.00p 233355
24/04/2020 127.00p 128.25p 126.03p 127.50p 28995
23/04/2020 127.00p 128.25p 125.50p 127.50p 26583
22/04/2020 127.25p 127.25p 115.00p 127.00p 166836
21/04/2020 126.75p 128.00p 124.00p 127.00p 31375
20/04/2020 127.50p 128.50p 126.00p 127.25p 76518
17/04/2020 126.00p 130.40p 126.00p 127.50p 77593
16/04/2020 126.00p 127.47p 124.60p 126.00p 87385
15/04/2020 125.50p 126.63p 124.03p 125.75p 25439
14/04/2020 125.25p 126.96p 123.50p 126.00p 126482
13/04/2020 124.50p 129.00p 123.00p 125.25p 167207
10/04/2020 124.50p 129.00p 123.00p 125.25p 167207
09/04/2020 124.50p 129.00p 123.00p 125.25p 167207
08/04/2020 124.25p 126.00p 122.49p 124.50p 47591
07/04/2020 120.75p 126.40p 120.33p 124.25p 229578
06/04/2020 120.00p 122.50p 117.00p 120.00p 132720
03/04/2020 119.75p 121.00p 116.00p 118.00p 163109
02/04/2020 119.00p 122.05p 118.00p 120.25p 42231
01/04/2020 118.50p 120.00p 117.78p 119.00p 65481
31/03/2020 119.50p 125.00p 119.50p 122.25p 107163
30/03/2020 120.50p 121.00p 117.44p 119.50p 27922
27/03/2020 119.25p 122.00p 118.00p 120.50p 104313
26/03/2020 115.75p 121.00p 112.83p 120.25p 574018
25/03/2020 114.50p 122.00p 113.00p 115.00p 90453
24/03/2020 112.25p 115.50p 109.44p 113.00p 108474
23/03/2020 112.25p 113.57p 108.00p 110.50p 147220
20/03/2020 112.50p 114.00p 110.00p 113.50p 179345
19/03/2020 116.00p 116.00p 110.00p 111.75p 189821
18/03/2020 118.50p 118.50p 112.00p 114.00p 245006
17/03/2020 128.50p 128.50p 116.00p 120.25p 220056
16/03/2020 135.75p 135.75p 123.25p 128.00p 109038
13/03/2020 142.00p 143.00p 135.00p 137.00p 168327
12/03/2020 149.00p 149.00p 138.50p 141.75p 72984
11/03/2020 150.75p 150.75p 148.00p 150.75p 48586
10/03/2020 152.50p 153.87p 149.00p 150.75p 106663
09/03/2020 152.50p 153.45p 140.00p 151.50p 135399
06/03/2020 158.50p 158.50p 155.00p 158.50p 35967
05/03/2020 162.25p 162.25p 159.00p 160.50p 41066
04/03/2020 162.75p 162.75p 160.00p 162.25p 87469
03/03/2020 161.00p 163.08p 160.15p 162.75p 69787
02/03/2020 162.00p 166.50p 158.50p 166.50p 114661
28/02/2020 164.00p 165.10p 160.00p 162.00p 541943
27/02/2020 171.75p 171.75p 167.50p 169.50p 98030
26/02/2020 174.75p 174.75p 171.00p 173.00p 76871
25/02/2020 174.75p 174.75p 173.50p 174.75p 44148
24/02/2020 176.25p 176.25p 173.20p 174.75p 108539
21/02/2020 176.25p 176.25p 174.40p 176.25p 68372
20/02/2020 176.50p 176.50p 175.00p 176.50p 47538
19/02/2020 176.50p 176.50p 175.04p 176.50p 24241
18/02/2020 176.75p 176.75p 175.00p 176.50p 65648
17/02/2020 176.75p 176.75p 175.52p 176.75p 52592
14/02/2020 176.75p 177.73p 175.50p 176.75p 129122
13/02/2020 177.75p 177.75p 175.50p 176.75p 54885
12/02/2020 177.50p 178.73p 176.50p 177.75p 59477
11/02/2020 177.50p 178.28p 176.50p 177.50p 19115
10/02/2020 177.75p 177.75p 176.00p 177.75p 58409
07/02/2020 177.75p 177.75p 177.00p 177.75p 42299
06/02/2020 178.50p 178.50p 177.00p 177.75p 52349
05/02/2020 178.50p 178.50p 177.01p 178.50p 62234
04/02/2020 178.50p 178.50p 177.01p 178.50p 22446
03/02/2020 178.25p 178.25p 177.00p 178.25p 25358
31/01/2020 178.75p 178.75p 177.50p 178.25p 35469
30/01/2020 178.75p 179.50p 177.50p 178.75p 19710
29/01/2020 178.75p 179.73p 177.50p 178.75p 50246
28/01/2020 179.75p 179.75p 178.00p 179.00p 53849
27/01/2020 179.75p 180.00p 178.50p 180.00p 47818
24/01/2020 180.25p 180.25p 178.00p 180.25p 66529
23/01/2020 180.25p 180.25p 179.00p 180.25p 73876
22/01/2020 180.25p 180.50p 179.65p 180.50p 39221
21/01/2020 180.25p 180.75p 180.00p 180.75p 19054
20/01/2020 180.25p 180.75p 180.00p 180.75p 15331
17/01/2020 180.25p 180.75p 179.60p 180.75p 26014
16/01/2020 180.25p 180.50p 179.50p 180.50p 75413
15/01/2020 180.50p 180.75p 179.75p 180.75p 30574
14/01/2020 180.75p 181.00p 180.00p 180.75p 40237
13/01/2020 180.75p 181.50p 180.75p 181.50p 48081
10/01/2020 180.75p 181.50p 180.75p 181.50p 36072
09/01/2020 180.75p 181.74p 180.75p 181.50p 46046
08/01/2020 180.75p 181.50p 180.75p 181.50p 23062
07/01/2020 180.75p 181.50p 180.75p 181.50p 9897
06/01/2020 180.75p 181.89p 180.75p 181.50p 14354
03/01/2020 180.75p 181.60p 180.40p 181.50p 64839
02/01/2020 179.25p 181.00p 179.25p 181.00p 26368
01/01/2020 179.25p 179.92p 178.86p 179.25p 13452
31/12/2019 179.25p 179.92p 178.86p 179.25p 13452
30/12/2019 179.25p 179.93p 178.88p 179.25p 69031
27/12/2019 177.00p 179.25p 176.25p 179.25p 59290
26/12/2019 177.00p 178.00p 176.46p 177.00p 17961
25/12/2019 177.00p 178.00p 176.46p 177.00p 17961
24/12/2019 177.00p 178.00p 176.46p 177.00p 17961
23/12/2019 177.00p 178.00p 176.43p 177.50p 25095
20/12/2019 177.00p 177.90p 176.40p 177.00p 26075
19/12/2019 177.00p 177.75p 176.10p 177.00p 23791
18/12/2019 177.00p 177.90p 176.10p 177.00p 19110
17/12/2019 176.50p 177.62p 175.60p 176.50p 40210
16/12/2019 175.00p 176.50p 174.10p 176.50p 29579
13/12/2019 173.75p 175.75p 173.75p 175.00p 59368
12/12/2019 174.00p 174.38p 172.81p 174.00p 20142
11/12/2019 174.00p 174.96p 172.65p 174.00p 24903
10/12/2019 174.00p 174.38p 172.65p 174.00p 32523
09/12/2019 174.00p 174.96p 172.80p 174.00p 27867
06/12/2019 174.00p 174.38p 172.80p 174.00p 14712
05/12/2019 174.00p 174.40p 172.80p 174.00p 18963
04/12/2019 174.00p 174.40p 174.00p 174.00p 22977
03/12/2019 174.00p 174.40p 172.80p 174.00p 42655
02/12/2019 174.00p 175.35p 172.65p 174.00p 70005
29/11/2019 174.25p 175.20p 173.13p 174.00p 44177
28/11/2019 174.75p 175.33p 173.63p 174.25p 25671
27/11/2019 175.00p 175.75p 175.00p 175.00p 61263
26/11/2019 174.75p 175.50p 174.75p 175.00p 28815
25/11/2019 174.75p 174.84p 174.50p 174.50p 26513
22/11/2019 174.00p 175.00p 173.47p 174.00p 32616
21/11/2019 174.00p 174.68p 173.45p 174.00p 24412
20/11/2019 174.00p 174.68p 173.42p 174.00p 57922
19/11/2019 174.00p 174.78p 173.40p 174.00p 83114
18/11/2019 173.50p 174.50p 172.58p 174.00p 44274
15/11/2019 173.50p 174.00p 172.55p 173.50p 58386
14/11/2019 173.50p 173.95p 172.55p 173.50p 23472
13/11/2019 173.50p 175.00p 172.52p 173.50p 50434
12/11/2019 173.50p 173.95p 172.00p 173.50p 33609
11/11/2019 173.50p 175.00p 172.45p 173.50p 20073
08/11/2019 173.50p 174.00p 172.33p 173.50p 84343
07/11/2019 173.50p 173.97p 172.33p 173.50p 47387
06/11/2019 173.50p 173.99p 172.45p 173.50p 15511
05/11/2019 173.50p 173.99p 172.28p 173.50p 20359
04/11/2019 173.50p 174.55p 172.25p 173.50p 60128
01/11/2019 173.50p 174.00p 172.15p 173.50p 32353
31/10/2019 173.50p 174.00p 172.30p 173.50p 42033
30/10/2019 173.50p 174.00p 172.00p 173.50p 20641
29/10/2019 173.50p 174.00p 171.25p 173.50p 576633
28/10/2019 173.50p 174.94p 172.30p 173.50p 39184
25/10/2019 174.25p 174.25p 173.00p 173.00p 254833
24/10/2019 174.00p 174.96p 173.20p 174.25p 27295
23/10/2019 174.00p 174.00p 173.00p 174.00p 37152
22/10/2019 173.75p 174.00p 172.75p 174.00p 39146
21/10/2019 174.00p 174.00p 172.75p 173.75p 24719
18/10/2019 174.00p 174.00p 173.20p 174.00p 12236
17/10/2019 174.00p 174.00p 173.20p 174.00p 41374
16/10/2019 173.75p 174.00p 173.15p 174.00p 21506
15/10/2019 173.50p 173.75p 173.10p 173.75p 56203
14/10/2019 172.75p 173.62p 171.75p 173.50p 40590
11/10/2019 173.00p 173.00p 171.50p 172.75p 62277
10/10/2019 173.00p 173.00p 171.00p 173.00p 73451
09/10/2019 173.00p 173.69p 172.12p 173.00p 32502
08/10/2019 175.00p 175.00p 172.00p 173.00p 76127
07/10/2019 175.25p 175.25p 174.00p 175.00p 30956
04/10/2019 175.25p 175.25p 174.00p 175.25p 28934
03/10/2019 175.75p 175.75p 174.00p 175.25p 37521
02/10/2019 177.00p 178.00p 175.50p 178.00p 47470
01/10/2019 176.75p 177.00p 175.00p 177.00p 49844
30/09/2019 176.75p 176.75p 175.10p 176.75p 6716
27/09/2019 176.75p 176.75p 175.00p 176.75p 21332
26/09/2019 176.75p 177.20p 175.00p 176.75p 19986

*Close Price adjusted for both dividends and splits