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
23/02/2018 172.75p 173.00p 172.56p 173.00p 26896
22/02/2018 172.75p 172.87p 172.56p 172.75p 30727
21/02/2018 172.50p 172.99p 172.10p 172.75p 164237
20/02/2018 172.50p 172.50p 172.10p 172.50p 53744
19/02/2018 172.50p 172.50p 172.15p 172.50p 43043
16/02/2018 171.75p 172.50p 171.55p 172.50p 47678
15/02/2018 171.75p 171.75p 171.15p 171.75p 46249
14/02/2018 171.25p 171.50p 171.00p 171.50p 45378
13/02/2018 171.50p 171.84p 170.57p 171.25p 2031
12/02/2018 171.50p 172.00p 171.00p 171.50p 155597
09/02/2018 171.00p 171.20p 170.00p 171.00p 85446
08/02/2018 171.50p 172.25p 170.70p 171.50p 95023
07/02/2018 171.75p 172.11p 171.09p 171.75p 86783
06/02/2018 170.50p 171.25p 170.00p 171.25p 80132
05/02/2018 175.50p 175.50p 173.00p 173.75p 56426
02/02/2018 176.25p 176.25p 175.00p 175.50p 51348
01/02/2018 176.50p 176.50p 176.00p 176.25p 50047
31/01/2018 177.00p 177.00p 176.00p 176.50p 67188
30/01/2018 178.50p 178.50p 176.89p 177.00p 64026
29/01/2018 178.00p 178.95p 177.10p 178.50p 63290
26/01/2018 177.75p 178.00p 177.00p 178.00p 47749
25/01/2018 178.00p 178.00p 177.00p 177.75p 109965
24/01/2018 178.50p 178.50p 177.86p 178.25p 150863
23/01/2018 178.75p 178.75p 178.01p 178.50p 121592
22/01/2018 178.75p 178.75p 178.00p 178.75p 47320
19/01/2018 178.75p 178.75p 178.00p 178.75p 29519
18/01/2018 178.75p 178.75p 178.15p 178.75p 40496
17/01/2018 178.50p 178.96p 178.20p 178.75p 39820
16/01/2018 178.50p 178.50p 178.10p 178.50p 49911
15/01/2018 178.50p 178.50p 178.10p 178.50p 19047
12/01/2018 178.50p 178.50p 178.01p 178.50p 32548
11/01/2018 178.50p 178.50p 178.00p 178.50p 48102
10/01/2018 178.50p 178.50p 178.16p 178.50p 40691
09/01/2018 178.25p 178.50p 178.15p 178.50p 50519
08/01/2018 177.75p 178.39p 177.23p 178.25p 515802
05/01/2018 177.50p 177.60p 177.15p 177.50p 27542
04/01/2018 176.50p 177.25p 176.16p 177.25p 48483
03/01/2018 176.50p 177.00p 176.15p 176.50p 40218
02/01/2018 176.00p 176.50p 176.00p 176.50p 16001
29/12/2017 175.63p 176.25p 175.63p 176.13p 34533
28/12/2017 175.63p 175.63p 175.35p 175.63p 27445
27/12/2017 175.63p 176.00p 175.26p 175.63p 19514
22/12/2017 175.50p 175.63p 175.35p 175.63p 20798
21/12/2017 175.50p 175.50p 175.35p 175.50p 15476
20/12/2017 175.50p 175.50p 175.34p 175.50p 23495
19/12/2017 174.63p 175.50p 174.47p 175.50p 48515
18/12/2017 173.75p 174.63p 173.75p 174.63p 20049
15/12/2017 173.75p 173.75p 173.00p 173.75p 37034
14/12/2017 173.75p 173.75p 173.09p 173.75p 30534
13/12/2017 173.75p 173.75p 173.09p 173.75p 25319
12/12/2017 173.75p 174.50p 173.00p 173.75p 26005
11/12/2017 173.25p 173.75p 172.50p 173.75p 39240
08/12/2017 172.75p 173.25p 172.09p 173.25p 55705
07/12/2017 172.87p 172.94p 172.10p 172.63p 30439
06/12/2017 172.75p 172.94p 171.75p 172.87p 150880
05/12/2017 173.00p 173.00p 172.40p 172.87p 25090
04/12/2017 173.25p 173.50p 172.90p 173.00p 24116
01/12/2017 173.13p 173.13p 172.52p 173.13p 12176
30/11/2017 173.37p 173.37p 172.52p 173.13p 24397
29/11/2017 173.37p 173.37p 172.76p 173.37p 33152
28/11/2017 172.87p 173.37p 172.11p 173.37p 21961
27/11/2017 173.50p 174.06p 172.02p 172.87p 60953
24/11/2017 173.50p 173.50p 172.52p 173.50p 21484
23/11/2017 174.50p 174.50p 173.02p 173.50p 240576
22/11/2017 175.13p 175.75p 174.27p 175.13p 24654
21/11/2017 175.13p 175.13p 174.27p 175.13p 24162
20/11/2017 175.13p 175.13p 174.25p 175.13p 59905
17/11/2017 175.37p 175.37p 174.25p 175.13p 57748
16/11/2017 175.13p 175.13p 174.25p 175.13p 41351
15/11/2017 175.75p 176.25p 174.02p 175.00p 26869
14/11/2017 176.25p 176.25p 175.19p 175.87p 43241
13/11/2017 177.75p 177.75p 175.50p 176.37p 65496
10/11/2017 178.00p 178.00p 177.25p 177.75p 65166
09/11/2017 179.12p 179.39p 177.84p 178.00p 51959
08/11/2017 179.12p 179.12p 178.75p 179.12p 137135
07/11/2017 179.50p 179.89p 179.00p 179.12p 102112
06/11/2017 179.50p 179.50p 179.25p 179.50p 54239
03/11/2017 178.88p 179.50p 178.88p 179.50p 57274
02/11/2017 179.12p 179.39p 178.50p 178.88p 67617
01/11/2017 179.00p 179.39p 178.60p 179.12p 70827
31/10/2017 178.50p 178.75p 178.36p 178.75p 58293
30/10/2017 178.50p 178.60p 178.11p 178.50p 154929
27/10/2017 178.50p 178.89p 178.50p 178.50p 43418
26/10/2017 178.25p 178.50p 177.87p 178.50p 73459
25/10/2017 179.12p 179.12p 178.11p 178.38p 75635
24/10/2017 179.12p 179.25p 178.86p 179.12p 41615
23/10/2017 179.25p 179.25p 178.86p 179.12p 135889
20/10/2017 179.12p 179.24p 179.07p 179.12p 101604
19/10/2017 179.12p 179.12p 178.75p 179.12p 77253
18/10/2017 179.00p 179.12p 178.50p 179.12p 95187
17/10/2017 179.00p 179.00p 178.50p 179.00p 97619
16/10/2017 179.00p 179.00p 178.50p 179.00p 43636
13/10/2017 179.00p 179.00p 179.00p 179.00p 34929
12/10/2017 178.88p 179.00p 178.88p 179.00p 70034
11/10/2017 179.00p 179.00p 178.88p 178.88p 57776
10/10/2017 179.00p 179.00p 179.00p 179.00p 92486
09/10/2017 178.75p 179.00p 178.75p 179.00p 130839
06/10/2017 178.25p 178.88p 178.25p 178.75p 56044
05/10/2017 178.00p 178.25p 178.00p 178.25p 40107
04/10/2017 178.00p 178.00p 177.87p 178.00p 53167
03/10/2017 177.75p 177.87p 177.50p 177.87p 19589
02/10/2017 176.63p 177.50p 176.50p 177.50p 34795
29/09/2017 175.75p 176.50p 175.75p 176.50p 48128
28/09/2017 175.75p 175.75p 175.75p 175.75p 95250
27/09/2017 175.50p 175.75p 175.50p 175.75p 67309
26/09/2017 175.50p 175.50p 175.37p 175.50p 22969
25/09/2017 175.37p 175.50p 175.37p 175.50p 49744
22/09/2017 175.25p 175.37p 175.25p 175.37p 92034
21/09/2017 175.25p 175.25p 175.25p 175.25p 42817
20/09/2017 175.25p 175.25p 175.25p 175.25p 7055
19/09/2017 175.50p 175.50p 175.25p 175.25p 48541
18/09/2017 175.50p 175.50p 175.50p 175.50p 70994
15/09/2017 176.25p 176.25p 175.50p 175.50p 5869
14/09/2017 176.37p 176.37p 176.25p 176.25p 82531
13/09/2017 177.25p 177.50p 176.37p 176.37p 66873
12/09/2017 177.50p 177.50p 177.50p 177.50p 89252
11/09/2017 177.50p 177.50p 177.37p 177.50p 56807
08/09/2017 177.50p 177.50p 177.50p 177.50p 11058
07/09/2017 177.50p 177.50p 177.50p 177.50p 9247
06/09/2017 177.50p 177.50p 177.50p 177.50p 31510
05/09/2017 177.50p 177.50p 177.50p 177.50p 21766
04/09/2017 177.50p 177.50p 177.50p 177.50p 18287
01/09/2017 177.25p 177.50p 177.13p 177.50p 14616
31/08/2017 176.75p 177.13p 176.75p 177.13p 31764
30/08/2017 176.75p 176.75p 176.50p 176.75p 29975
29/08/2017 176.87p 176.87p 176.50p 176.50p 14280
25/08/2017 176.87p 176.87p 176.87p 176.87p 28621
24/08/2017 176.87p 176.87p 176.87p 176.87p 55887
23/08/2017 176.50p 176.87p 176.50p 176.87p 94054
22/08/2017 176.25p 176.50p 176.00p 176.50p 53457
21/08/2017 176.00p 176.00p 176.00p 176.00p 39340
18/08/2017 176.87p 176.87p 176.00p 176.00p 27944
17/08/2017 177.87p 178.13p 176.87p 176.87p 45908
16/08/2017 177.13p 178.25p 177.00p 178.13p 50723
15/08/2017 176.75p 177.00p 176.50p 177.00p 37257
14/08/2017 176.50p 176.50p 176.50p 176.50p 77630
11/08/2017 177.37p 177.50p 176.50p 176.50p 29409
10/08/2017 178.38p 178.38p 177.50p 177.50p 20205
09/08/2017 178.38p 178.38p 178.38p 178.38p 86988
08/08/2017 177.75p 178.38p 177.75p 178.38p 81990
07/08/2017 176.75p 177.75p 176.87p 177.75p 56051
04/08/2017 176.63p 176.87p 176.63p 176.87p 65318
03/08/2017 176.00p 176.63p 176.00p 176.63p 117568
02/08/2017 176.00p 176.00p 176.00p 176.00p 60013
01/08/2017 176.00p 176.00p 176.00p 176.00p 47388
31/07/2017 175.75p 176.00p 175.75p 176.00p 77634
28/07/2017 175.50p 176.00p 175.75p 175.75p 52106
27/07/2017 175.75p 176.00p 175.63p 176.00p 56149
26/07/2017 175.25p 175.63p 175.25p 175.63p 42714
25/07/2017 174.63p 175.25p 174.50p 175.25p 62277
24/07/2017 173.75p 174.50p 173.75p 174.50p 53437
21/07/2017 173.25p 173.75p 173.25p 173.75p 48197
20/07/2017 173.13p 173.25p 173.13p 173.25p 58419
19/07/2017 172.75p 173.13p 172.75p 173.13p 41141
18/07/2017 172.75p 172.75p 172.75p 172.75p 39668
17/07/2017 172.63p 172.75p 172.63p 172.75p 84849
14/07/2017 172.63p 172.63p 172.63p 172.63p 27084
13/07/2017 172.63p 172.63p 172.63p 172.63p 48592
12/07/2017 172.63p 172.63p 172.50p 172.63p 21797
11/07/2017 172.75p 172.75p 172.50p 172.50p 2908
10/07/2017 173.00p 173.00p 172.75p 172.75p 74959
07/07/2017 172.25p 173.00p 172.25p 173.00p 25148
06/07/2017 172.50p 172.50p 172.25p 172.25p 46268
05/07/2017 172.50p 172.87p 172.50p 172.50p 28980
04/07/2017 173.00p 173.00p 172.87p 172.87p 113594
03/07/2017 173.50p 173.50p 173.00p 173.00p 74986
30/06/2017 173.63p 173.63p 173.50p 173.50p 20099
29/06/2017 173.63p 173.63p 173.50p 173.63p 17471
28/06/2017 174.00p 174.13p 173.50p 173.50p 19887
27/06/2017 174.25p 174.25p 174.13p 174.13p 64801
26/06/2017 174.25p 174.37p 174.25p 174.25p 7460
23/06/2017 174.25p 174.37p 174.25p 174.25p 32294
22/06/2017 174.50p 174.50p 174.25p 174.25p 0
21/06/2017 174.50p 174.50p 174.50p 174.50p 0
20/06/2017 174.25p 174.75p 174.25p 174.50p 0
19/06/2017 174.13p 174.25p 174.13p 174.25p 0
16/06/2017 174.13p 174.13p 173.50p 174.13p 28139
15/06/2017 174.13p 174.23p 173.50p 174.13p 87218
14/06/2017 173.87p 174.13p 173.56p 174.13p 22263
13/06/2017 173.75p 174.00p 173.00p 173.87p 90487
12/06/2017 173.75p 174.50p 173.06p 173.75p 40441
09/06/2017 173.50p 174.50p 172.60p 173.75p 54085
08/06/2017 173.25p 173.37p 172.76p 173.37p 37339
07/06/2017 173.37p 173.37p 173.03p 173.25p 29864
06/06/2017 174.13p 174.13p 173.01p 173.50p 39761
05/06/2017 174.13p 174.49p 173.75p 174.13p 83722
02/06/2017 174.00p 174.13p 173.75p 174.13p 36123
01/06/2017 173.87p 173.87p 173.50p 173.87p 60891
31/05/2017 174.00p 174.00p 173.57p 173.87p 56392
30/05/2017 174.13p 174.13p 173.50p 174.00p 68500
26/05/2017 173.13p 174.25p 173.13p 174.13p 49752
25/05/2017 173.00p 173.00p 172.88p 173.00p 65839
24/05/2017 172.87p 173.17p 172.69p 172.87p 44302
23/05/2017 172.63p 172.87p 172.48p 172.87p 12079
22/05/2017 171.62p 172.63p 171.45p 172.63p 70053
19/05/2017 171.62p 171.62p 171.38p 171.62p 20527
18/05/2017 172.75p 172.75p 171.00p 172.00p 107910
17/05/2017 174.00p 174.00p 173.80p 174.00p 50694
16/05/2017 173.37p 174.00p 173.25p 174.00p 88395
15/05/2017 172.75p 173.50p 172.70p 173.37p 72502

*Close Price adjusted for both dividends and splits