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
07/12/2018 159.50p 163.00p 159.50p 162.75p 126364
06/12/2018 160.25p 160.25p 159.00p 159.25p 46841
05/12/2018 160.50p 160.50p 160.16p 160.25p 27260
04/12/2018 162.75p 163.00p 162.00p 162.00p 20092
03/12/2018 162.75p 163.11p 162.63p 162.75p 21250
30/11/2018 162.50p 162.75p 162.42p 162.50p 25674
29/11/2018 163.25p 163.25p 162.42p 162.50p 43175
28/11/2018 164.00p 164.50p 163.80p 164.00p 280558
27/11/2018 164.00p 164.53p 163.72p 164.00p 24636
26/11/2018 163.75p 164.53p 163.50p 164.00p 29197
23/11/2018 163.50p 164.10p 163.15p 163.50p 106472
22/11/2018 163.50p 164.10p 163.12p 163.50p 6959
21/11/2018 163.75p 164.23p 163.10p 163.50p 31646
20/11/2018 164.50p 165.14p 163.60p 163.75p 60596
19/11/2018 164.50p 165.14p 163.92p 164.50p 55367
16/11/2018 164.25p 164.82p 164.25p 164.50p 15079
15/11/2018 164.25p 165.00p 164.25p 164.25p 50827
14/11/2018 164.25p 164.75p 164.23p 164.25p 31492
13/11/2018 164.00p 164.90p 163.81p 164.25p 66910
12/11/2018 163.00p 164.68p 162.82p 164.00p 79302
09/11/2018 163.00p 163.85p 162.80p 163.00p 54636
08/11/2018 163.00p 163.72p 163.00p 163.50p 21461
07/11/2018 163.00p 163.73p 162.25p 163.00p 81535
06/11/2018 163.00p 163.75p 162.00p 163.00p 40884
05/11/2018 162.25p 163.00p 162.02p 163.00p 106570
02/11/2018 161.75p 163.49p 161.75p 163.00p 62005
01/11/2018 161.25p 161.75p 160.75p 161.75p 47913
31/10/2018 161.00p 161.25p 160.25p 161.25p 53858
30/10/2018 161.00p 161.50p 160.00p 161.00p 13723
29/10/2018 159.50p 160.75p 159.48p 160.75p 22371
26/10/2018 159.75p 159.75p 158.50p 159.50p 59195
25/10/2018 160.00p 160.00p 159.00p 160.00p 58679
24/10/2018 160.50p 161.00p 159.51p 161.00p 48297
23/10/2018 161.00p 161.00p 159.50p 160.50p 29395
22/10/2018 161.50p 162.00p 161.03p 162.00p 47428
19/10/2018 161.50p 161.50p 161.37p 161.50p 24535
18/10/2018 161.75p 161.75p 160.72p 161.50p 28156
17/10/2018 161.25p 161.75p 161.00p 161.75p 74284
16/10/2018 160.75p 161.00p 160.15p 161.00p 83184
15/10/2018 161.00p 161.00p 160.15p 160.75p 58990
12/10/2018 159.75p 161.00p 159.00p 161.00p 695461
11/10/2018 161.50p 161.50p 158.50p 159.50p 107093
10/10/2018 163.75p 163.75p 161.10p 163.00p 1358078
09/10/2018 166.75p 166.75p 163.00p 163.75p 104679
08/10/2018 168.50p 168.50p 165.99p 166.75p 54582
05/10/2018 169.00p 169.00p 167.99p 168.50p 25560
04/10/2018 169.50p 169.50p 168.49p 169.00p 8726
03/10/2018 169.50p 169.50p 169.00p 169.50p 27782
02/10/2018 169.50p 169.50p 169.00p 169.50p 36809
01/10/2018 169.50p 170.00p 169.00p 169.50p 53242
28/09/2018 169.50p 169.50p 169.00p 169.50p 50980
27/09/2018 169.50p 169.50p 169.00p 169.50p 114754
26/09/2018 169.75p 169.75p 169.50p 169.75p 31229
25/09/2018 170.25p 170.25p 169.50p 169.75p 24252
24/09/2018 170.50p 170.75p 169.73p 170.25p 327697
21/09/2018 170.00p 170.50p 170.00p 170.50p 26341
20/09/2018 170.00p 170.00p 169.55p 170.00p 55586
19/09/2018 170.00p 170.00p 169.55p 170.00p 20934
18/09/2018 169.50p 169.50p 169.05p 169.50p 48562
17/09/2018 169.50p 169.50p 169.05p 169.50p 81252
14/09/2018 169.50p 169.50p 169.05p 169.50p 65756
13/09/2018 169.25p 169.25p 168.58p 169.25p 33169
12/09/2018 169.25p 169.25p 168.51p 169.25p 33223
11/09/2018 170.00p 170.00p 168.25p 169.50p 62921
10/09/2018 170.75p 170.75p 169.51p 170.00p 157342
07/09/2018 171.75p 171.75p 169.00p 170.75p 94767
06/09/2018 172.50p 172.50p 171.00p 171.75p 66469
05/09/2018 173.25p 173.25p 172.00p 172.50p 66965
04/09/2018 173.25p 173.25p 172.50p 173.25p 60550
03/09/2018 173.25p 173.25p 172.50p 173.25p 77226
31/08/2018 173.25p 173.25p 172.50p 173.25p 44824
30/08/2018 174.00p 174.00p 172.67p 173.25p 94715
29/08/2018 174.00p 174.00p 173.06p 174.00p 160607
28/08/2018 174.00p 174.48p 173.05p 174.00p 125324
24/08/2018 174.00p 174.00p 173.04p 174.00p 94165
23/08/2018 174.00p 174.00p 173.04p 174.00p 66339
22/08/2018 174.00p 174.00p 173.05p 174.00p 31348
21/08/2018 174.00p 174.00p 173.04p 174.00p 55369
20/08/2018 174.00p 174.00p 173.04p 174.00p 69330
17/08/2018 174.00p 174.00p 173.00p 174.00p 60183
16/08/2018 174.25p 174.25p 173.18p 174.00p 23319
15/08/2018 174.25p 174.25p 173.18p 173.75p 52848
14/08/2018 174.25p 174.25p 173.68p 174.25p 60669
13/08/2018 174.25p 174.25p 173.68p 174.25p 56872
10/08/2018 174.25p 174.25p 173.68p 174.25p 10444
09/08/2018 174.50p 174.50p 174.00p 174.50p 72900
08/08/2018 174.50p 174.50p 174.01p 174.50p 168032
07/08/2018 174.25p 174.50p 174.03p 174.50p 39786
06/08/2018 174.25p 174.84p 173.68p 174.25p 60079
03/08/2018 174.25p 174.25p 173.70p 174.25p 28585
02/08/2018 174.25p 174.25p 173.68p 174.25p 37693
01/08/2018 174.00p 174.25p 173.68p 174.25p 32212
31/07/2018 173.75p 174.00p 173.48p 174.00p 46029
30/07/2018 173.00p 173.75p 172.40p 173.75p 50581
27/07/2018 173.50p 173.75p 173.05p 173.75p 10891
26/07/2018 173.50p 173.50p 173.03p 173.50p 69791
25/07/2018 173.50p 173.99p 173.10p 173.50p 34699
24/07/2018 173.50p 173.50p 173.00p 173.50p 23273
23/07/2018 173.00p 173.99p 172.02p 173.50p 57227
20/07/2018 173.00p 173.00p 172.02p 173.00p 64973
19/07/2018 173.00p 173.00p 172.00p 173.00p 37432
18/07/2018 171.75p 173.00p 171.51p 173.00p 72095
17/07/2018 171.75p 171.75p 171.06p 171.75p 53590
16/07/2018 172.25p 172.25p 171.06p 171.75p 36888
13/07/2018 171.75p 172.25p 170.58p 172.25p 55523
12/07/2018 171.75p 171.75p 171.00p 171.75p 61366
11/07/2018 172.00p 172.00p 171.00p 171.75p 121605
10/07/2018 172.00p 172.00p 171.00p 172.00p 22223
09/07/2018 172.00p 172.00p 171.00p 172.00p 104892
06/07/2018 172.00p 172.00p 171.10p 172.00p 55318
05/07/2018 172.00p 172.00p 171.25p 172.00p 5914
04/07/2018 172.25p 172.25p 171.00p 172.00p 36794
03/07/2018 172.25p 172.25p 171.50p 172.25p 109524
02/07/2018 172.50p 172.50p 171.50p 172.25p 50504
29/06/2018 172.75p 172.75p 172.04p 172.75p 68698
28/06/2018 173.25p 173.25p 172.00p 172.75p 52574
27/06/2018 173.00p 173.25p 172.00p 173.25p 40127
26/06/2018 173.00p 173.00p 172.10p 173.00p 39515
25/06/2018 173.00p 173.00p 172.00p 173.00p 32943
22/06/2018 173.00p 173.25p 172.00p 173.25p 24226
21/06/2018 173.50p 173.60p 172.39p 173.00p 43395
20/06/2018 173.50p 173.50p 172.70p 173.50p 63315
19/06/2018 174.00p 174.00p 173.00p 173.50p 23135
18/06/2018 174.25p 174.25p 173.65p 174.25p 32478
15/06/2018 174.25p 174.25p 173.65p 174.25p 36011
14/06/2018 174.25p 174.25p 173.66p 174.25p 32484
13/06/2018 174.25p 174.75p 173.96p 174.75p 85508
12/06/2018 174.25p 174.25p 173.50p 173.50p 34209
11/06/2018 173.75p 174.25p 173.75p 174.25p 52519
08/06/2018 173.75p 173.75p 173.16p 173.75p 35903
07/06/2018 174.25p 174.25p 173.16p 173.75p 46315
06/06/2018 174.25p 174.25p 173.66p 174.25p 28170
05/06/2018 174.00p 174.25p 173.00p 174.25p 21777
04/06/2018 174.00p 174.00p 173.00p 174.00p 19116
01/06/2018 174.00p 174.00p 173.00p 174.00p 20296
31/05/2018 175.00p 175.00p 172.57p 174.00p 59015
30/05/2018 176.00p 176.00p 175.00p 176.00p 47620
29/05/2018 176.00p 176.00p 175.02p 176.00p 26365
25/05/2018 176.50p 176.50p 175.02p 176.00p 27857
24/05/2018 176.50p 176.50p 176.00p 176.50p 15470
23/05/2018 176.50p 176.50p 176.00p 176.50p 44087
22/05/2018 176.50p 176.50p 176.00p 176.50p 66112
21/05/2018 176.50p 176.95p 176.00p 176.50p 85266
18/05/2018 176.50p 176.50p 176.00p 176.50p 38415
17/05/2018 176.50p 176.50p 176.00p 176.00p 16486
16/05/2018 176.50p 176.50p 176.10p 176.50p 51979
15/05/2018 176.50p 176.50p 176.10p 176.50p 36466
14/05/2018 176.50p 176.50p 176.10p 176.50p 50461
11/05/2018 176.50p 176.50p 176.19p 176.50p 19008
10/05/2018 176.50p 176.50p 176.20p 176.50p 28502
09/05/2018 176.25p 176.25p 175.51p 176.25p 21201
08/05/2018 175.75p 176.25p 175.51p 176.25p 74759
04/05/2018 175.75p 175.75p 175.53p 175.75p 21479
03/05/2018 175.75p 175.75p 175.00p 175.75p 23323
02/05/2018 175.50p 175.75p 175.30p 175.75p 46257
01/05/2018 174.75p 175.25p 174.68p 175.25p 42205
30/04/2018 174.25p 174.75p 174.24p 174.75p 40713
27/04/2018 173.75p 174.50p 173.53p 174.00p 75207
26/04/2018 174.00p 174.00p 173.37p 173.75p 51231
25/04/2018 174.00p 174.17p 173.80p 174.00p 98390
24/04/2018 172.50p 174.25p 172.50p 174.25p 128678
23/04/2018 172.00p 172.99p 171.95p 172.50p 35989
20/04/2018 172.00p 172.25p 171.51p 172.00p 132603
19/04/2018 171.75p 172.39p 171.57p 172.00p 85380
18/04/2018 171.25p 171.80p 170.70p 171.75p 37877
17/04/2018 171.25p 171.25p 170.70p 171.25p 67750
16/04/2018 170.75p 171.25p 170.67p 171.25p 32607
13/04/2018 170.25p 170.75p 169.69p 170.75p 79397
12/04/2018 170.25p 170.25p 169.52p 170.25p 56032
11/04/2018 169.75p 170.25p 169.69p 170.25p 52296
10/04/2018 169.75p 169.90p 169.19p 169.75p 96393
09/04/2018 169.75p 169.75p 168.60p 169.50p 72803
06/04/2018 169.50p 169.75p 169.00p 169.75p 83851
05/04/2018 169.00p 169.50p 168.02p 169.50p 40904
04/04/2018 168.50p 168.50p 167.50p 168.50p 86963
03/04/2018 168.25p 168.50p 167.50p 168.50p 28036
29/03/2018 168.00p 169.00p 167.95p 169.00p 117020
28/03/2018 168.75p 169.00p 167.00p 168.00p 71656
27/03/2018 168.75p 168.75p 168.00p 168.75p 73678
26/03/2018 169.00p 169.00p 167.50p 168.50p 69264
23/03/2018 170.50p 170.50p 168.00p 169.00p 52510
22/03/2018 171.75p 171.75p 170.00p 170.50p 42008
21/03/2018 172.25p 172.25p 171.00p 171.75p 74637
20/03/2018 172.50p 172.50p 171.65p 172.25p 82614
19/03/2018 172.75p 172.75p 171.98p 172.50p 71109
16/03/2018 173.00p 173.00p 172.00p 172.75p 35281
15/03/2018 173.75p 173.75p 172.49p 173.00p 37079
14/03/2018 174.25p 174.25p 173.15p 173.75p 36962
13/03/2018 174.25p 174.50p 173.50p 174.25p 53496
12/03/2018 174.25p 174.65p 173.87p 174.25p 99928
09/03/2018 173.00p 173.77p 173.00p 173.50p 48073
08/03/2018 171.75p 172.90p 171.75p 172.50p 61322
07/03/2018 171.50p 172.00p 171.25p 171.75p 61026
06/03/2018 171.75p 172.42p 171.02p 171.75p 37508
05/03/2018 171.50p 171.50p 170.50p 171.50p 78137
02/03/2018 172.00p 172.00p 171.60p 171.75p 46924
01/03/2018 172.50p 172.50p 172.22p 172.25p 9434
28/02/2018 173.50p 174.00p 173.10p 174.00p 16800
27/02/2018 174.00p 174.00p 173.60p 174.00p 48511
26/02/2018 173.50p 174.00p 173.10p 174.00p 44057

*Close Price adjusted for both dividends and splits