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
12/05/2017 172.25p 172.90p 172.25p 172.75p 105222
11/05/2017 171.12p 172.45p 171.12p 172.25p 81087
10/05/2017 170.50p 171.12p 170.25p 171.12p 94513
09/05/2017 170.50p 170.90p 170.00p 170.50p 87689
08/05/2017 170.62p 170.62p 170.00p 170.50p 50409
05/05/2017 171.00p 171.00p 170.00p 170.50p 132361
04/05/2017 171.38p 171.70p 170.25p 171.00p 88549
03/05/2017 171.88p 171.88p 171.00p 171.25p 56955
02/05/2017 171.50p 171.88p 171.10p 171.88p 120699
28/04/2017 171.38p 171.99p 171.30p 171.50p 22963
27/04/2017 171.38p 171.53p 170.80p 171.38p 84237
26/04/2017 171.12p 171.50p 170.65p 171.38p 70698
25/04/2017 170.75p 171.12p 170.50p 171.12p 114220
24/04/2017 170.25p 170.75p 170.05p 170.75p 75452
21/04/2017 169.88p 170.00p 169.38p 169.88p 53398
20/04/2017 169.62p 169.70p 169.25p 169.62p 61237
19/04/2017 170.12p 170.12p 169.60p 169.62p 95161
18/04/2017 170.25p 170.25p 169.75p 170.12p 129618
13/04/2017 170.12p 170.50p 169.97p 170.25p 85099
12/04/2017 170.00p 170.12p 169.77p 170.12p 120504
11/04/2017 169.38p 170.10p 169.38p 170.00p 80251
10/04/2017 169.25p 169.55p 168.75p 169.25p 180831
07/04/2017 168.62p 169.13p 168.51p 169.12p 82992
06/04/2017 168.62p 168.75p 168.25p 168.62p 144523
05/04/2017 168.62p 168.89p 168.35p 168.62p 48285
04/04/2017 168.50p 168.50p 168.12p 168.50p 45541
03/04/2017 168.50p 168.50p 168.11p 168.50p 29784
31/03/2017 168.00p 168.50p 167.61p 168.50p 87785
30/03/2017 168.25p 168.25p 167.75p 168.00p 70015
29/03/2017 167.75p 168.25p 167.31p 168.25p 107526
28/03/2017 167.75p 167.75p 167.00p 167.75p 51305
27/03/2017 167.75p 167.91p 167.00p 167.75p 83177
24/03/2017 167.50p 168.27p 167.25p 167.75p 138939
23/03/2017 167.25p 167.50p 166.88p 167.50p 187078
22/03/2017 167.25p 167.25p 166.87p 167.25p 100284
21/03/2017 167.25p 167.70p 167.25p 167.25p 79374
20/03/2017 167.12p 167.53p 167.12p 167.25p 98013
17/03/2017 166.00p 167.39p 166.00p 167.00p 88089
16/03/2017 163.75p 166.35p 163.75p 166.00p 43458
15/03/2017 163.75p 163.90p 163.67p 163.75p 117918
14/03/2017 163.50p 164.00p 163.00p 163.75p 247028
13/03/2017 163.50p 164.00p 163.30p 163.50p 96944
10/03/2017 162.87p 164.00p 162.77p 163.50p 160806
09/03/2017 162.87p 163.40p 162.55p 162.87p 69859
08/03/2017 162.63p 162.96p 162.50p 162.63p 79194
07/03/2017 162.50p 162.63p 162.25p 162.63p 62885
06/03/2017 162.25p 162.75p 161.90p 162.50p 69450
03/03/2017 162.25p 163.00p 161.90p 162.25p 68848
02/03/2017 162.25p 162.25p 161.90p 162.25p 36714
01/03/2017 162.25p 162.25p 161.87p 162.25p 52059
28/02/2017 162.25p 162.25p 161.87p 162.25p 81081
27/02/2017 162.13p 162.25p 162.06p 162.25p 92165
24/02/2017 162.13p 162.13p 162.06p 162.13p 49111
23/02/2017 162.13p 162.13p 161.83p 162.13p 28533
22/02/2017 162.13p 162.13p 162.06p 162.13p 39450
21/02/2017 162.00p 162.13p 161.00p 162.13p 27864
20/02/2017 161.50p 162.10p 160.75p 162.00p 34849
17/02/2017 161.50p 161.59p 160.70p 161.50p 73999
16/02/2017 161.50p 161.60p 161.17p 161.50p 76029
15/02/2017 162.00p 162.35p 161.50p 162.25p 108200
14/02/2017 162.00p 162.14p 161.25p 162.00p 59679
13/02/2017 161.50p 162.14p 161.50p 162.00p 64690
10/02/2017 161.25p 161.57p 161.25p 161.50p 26836
09/02/2017 161.00p 161.48p 161.00p 161.25p 55540
08/02/2017 161.00p 161.42p 160.78p 161.13p 63554
07/02/2017 160.75p 161.15p 160.42p 160.87p 70997
06/02/2017 160.63p 161.00p 160.25p 160.63p 43109
03/02/2017 160.63p 160.74p 159.88p 160.63p 82271
02/02/2017 160.63p 160.63p 159.50p 160.63p 25874
01/02/2017 160.63p 161.13p 159.63p 160.63p 36815
31/01/2017 160.63p 160.63p 159.62p 160.63p 42205
30/01/2017 160.75p 160.75p 159.86p 160.75p 43865
27/01/2017 160.75p 160.75p 159.85p 160.75p 45085
26/01/2017 160.75p 160.75p 159.85p 160.75p 38047
25/01/2017 160.75p 160.75p 159.86p 160.75p 21760
24/01/2017 160.75p 160.75p 159.85p 160.75p 57115
23/01/2017 160.75p 160.75p 159.85p 160.75p 54624
20/01/2017 160.75p 161.31p 159.80p 160.75p 8687
19/01/2017 160.75p 161.08p 159.75p 160.75p 41111
18/01/2017 160.25p 160.75p 159.80p 160.75p 37024
17/01/2017 160.25p 160.75p 159.80p 160.25p 6650
16/01/2017 159.50p 160.75p 159.31p 160.25p 9666
13/01/2017 159.38p 159.57p 159.24p 159.50p 48509
12/01/2017 158.62p 159.57p 158.62p 159.38p 73685
11/01/2017 158.62p 159.53p 158.62p 158.62p 27434
10/01/2017 158.62p 159.75p 158.22p 158.62p 50518
09/01/2017 158.38p 159.07p 157.85p 158.62p 100908
06/01/2017 158.62p 159.07p 158.20p 158.62p 46167
05/01/2017 158.62p 159.23p 158.20p 158.62p 35851
04/01/2017 158.62p 159.07p 157.89p 158.62p 56604
03/01/2017 158.62p 159.26p 158.18p 158.62p 59704
30/12/2016 158.62p 159.26p 158.62p 158.62p 500
29/12/2016 158.62p 158.62p 158.62p 158.62p 0
28/12/2016 158.00p 159.26p 157.60p 158.62p 68075
23/12/2016 158.00p 158.75p 158.00p 158.00p 8733
22/12/2016 157.75p 158.75p 157.60p 158.00p 11923
21/12/2016 157.62p 158.25p 157.26p 157.75p 13396
20/12/2016 157.75p 158.12p 157.25p 157.75p 29605
19/12/2016 157.75p 158.12p 157.25p 157.75p 72882
16/12/2016 157.75p 158.35p 157.75p 157.75p 10630
15/12/2016 157.75p 158.00p 157.16p 157.75p 46304
14/12/2016 157.75p 158.42p 157.15p 157.75p 25349
13/12/2016 157.75p 158.00p 157.15p 157.75p 14298
12/12/2016 157.75p 158.40p 157.15p 157.75p 29334
09/12/2016 157.75p 157.90p 157.01p 157.75p 18724
08/12/2016 157.75p 157.90p 157.00p 157.75p 44239
07/12/2016 157.75p 157.90p 157.75p 157.75p 9055
06/12/2016 157.75p 158.00p 157.01p 157.75p 47550
05/12/2016 158.25p 158.75p 157.00p 157.75p 32090
02/12/2016 158.25p 158.79p 157.00p 158.25p 15065
01/12/2016 158.25p 158.75p 158.25p 158.25p 19692
30/11/2016 158.25p 158.75p 158.25p 158.25p 3389
29/11/2016 158.25p 158.79p 157.00p 158.25p 65896
28/11/2016 158.25p 158.86p 157.00p 158.25p 25632
25/11/2016 158.25p 158.88p 157.00p 158.25p 66396
24/11/2016 158.25p 159.38p 157.00p 158.25p 17394
23/11/2016 159.50p 160.00p 159.00p 159.50p 95880
22/11/2016 159.50p 159.75p 159.00p 159.50p 123910
21/11/2016 159.50p 159.78p 159.00p 159.50p 46823
18/11/2016 159.50p 159.75p 159.00p 159.50p 28909
17/11/2016 159.50p 159.75p 159.00p 159.50p 28660
16/11/2016 159.50p 159.75p 159.00p 159.50p 47315
15/11/2016 159.50p 159.75p 159.50p 159.50p 9188
14/11/2016 159.25p 159.80p 158.76p 159.50p 38658
11/11/2016 159.25p 159.69p 158.50p 159.25p 6873
10/11/2016 158.75p 159.79p 158.75p 159.25p 28926
09/11/2016 158.75p 158.94p 158.50p 158.75p 22442
08/11/2016 159.38p 159.38p 159.37p 159.38p 9191
07/11/2016 159.38p 159.38p 159.00p 159.38p 37639
04/11/2016 159.38p 159.38p 159.00p 159.38p 20008
03/11/2016 159.00p 159.38p 158.51p 159.38p 54178
02/11/2016 159.00p 159.00p 158.55p 159.00p 14106
01/11/2016 159.00p 159.00p 158.56p 159.00p 49539
31/10/2016 159.00p 159.02p 158.55p 159.00p 20311
28/10/2016 159.00p 159.03p 158.55p 159.00p 27075
27/10/2016 159.00p 159.04p 158.52p 159.00p 19545
26/10/2016 159.00p 159.10p 158.51p 159.00p 105173
25/10/2016 159.00p 159.10p 158.50p 159.00p 29313
24/10/2016 159.00p 159.15p 158.51p 159.00p 35656
21/10/2016 159.00p 159.10p 158.91p 159.00p 42367
20/10/2016 159.00p 159.15p 158.91p 159.00p 29335
19/10/2016 159.00p 159.15p 158.91p 159.00p 13115
18/10/2016 159.00p 159.00p 158.51p 159.00p 49658
17/10/2016 158.88p 159.00p 158.88p 159.00p 19565
14/10/2016 158.88p 158.90p 158.50p 158.88p 11188
13/10/2016 158.88p 159.00p 158.26p 158.88p 34368
12/10/2016 158.88p 158.88p 158.59p 158.88p 6180
11/10/2016 158.88p 158.88p 158.56p 158.88p 33376
10/10/2016 158.88p 158.88p 158.26p 158.88p 24780
07/10/2016 158.25p 159.12p 158.25p 158.88p 17610
06/10/2016 158.00p 158.60p 158.00p 158.25p 32814
05/10/2016 157.50p 158.00p 157.30p 158.00p 46117
04/10/2016 157.50p 157.60p 157.20p 157.50p 36150
03/10/2016 157.25p 157.50p 156.75p 157.50p 32867
30/09/2016 157.25p 157.77p 156.88p 157.25p 15583
29/09/2016 156.88p 157.25p 156.75p 157.25p 9146
28/09/2016 156.88p 156.96p 156.00p 156.88p 41958
27/09/2016 156.88p 156.96p 156.30p 156.88p 30090
26/09/2016 156.88p 157.00p 156.30p 156.88p 22850
23/09/2016 156.62p 156.88p 155.50p 156.88p 30321
22/09/2016 156.62p 156.74p 155.84p 156.62p 41799
21/09/2016 156.50p 157.50p 156.00p 156.62p 22483
20/09/2016 155.75p 156.25p 155.31p 156.25p 47446
19/09/2016 155.75p 155.88p 155.10p 155.75p 54683
16/09/2016 155.75p 155.88p 154.78p 155.75p 33804
15/09/2016 155.75p 155.86p 155.10p 155.75p 27553
14/09/2016 155.75p 155.88p 154.50p 155.75p 58340
13/09/2016 155.75p 155.90p 155.27p 155.75p 18746
12/09/2016 155.75p 156.00p 155.27p 155.75p 9937
09/09/2016 155.75p 156.10p 155.27p 155.75p 39076
08/09/2016 155.50p 156.10p 155.50p 155.75p 3000
07/09/2016 155.50p 155.80p 155.50p 155.50p 13070
06/09/2016 155.25p 155.80p 155.05p 155.50p 55172
05/09/2016 155.00p 155.83p 155.00p 155.25p 50295
02/09/2016 154.50p 155.30p 154.05p 155.00p 44935
01/09/2016 154.25p 155.19p 153.50p 154.50p 33500
31/08/2016 154.25p 155.19p 153.55p 154.25p 29342
30/08/2016 154.25p 155.19p 153.28p 154.25p 71565
26/08/2016 154.25p 154.80p 153.40p 154.00p 25519
25/08/2016 154.25p 154.85p 153.80p 154.25p 15858
24/08/2016 154.25p 154.85p 153.98p 154.25p 28828
23/08/2016 154.25p 154.85p 153.66p 154.25p 33681
22/08/2016 154.25p 154.69p 153.50p 154.25p 147971
19/08/2016 154.25p 154.70p 154.25p 154.25p 22774
18/08/2016 154.00p 154.78p 153.00p 154.25p 36030
17/08/2016 154.25p 154.93p 153.98p 154.50p 35690
16/08/2016 154.25p 154.85p 154.00p 154.25p 58563
15/08/2016 154.38p 154.75p 153.88p 154.38p 21968
12/08/2016 153.13p 154.75p 153.13p 154.38p 57721
11/08/2016 152.75p 153.35p 152.75p 153.00p 25119
10/08/2016 152.63p 153.28p 152.48p 152.75p 35584
09/08/2016 152.25p 153.32p 152.05p 152.63p 30192
08/08/2016 152.25p 153.50p 152.00p 152.25p 10684
05/08/2016 152.00p 152.63p 151.92p 152.25p 8211
04/08/2016 152.00p 152.30p 151.50p 152.00p 60919
03/08/2016 152.00p 152.00p 151.88p 152.00p 51364
02/08/2016 151.00p 153.00p 151.00p 152.00p 76173
01/08/2016 150.00p 150.25p 150.00p 150.13p 34643
29/07/2016 149.75p 150.25p 149.75p 149.75p 11015
28/07/2016 148.75p 150.23p 148.75p 149.63p 22729

*Close Price adjusted for both dividends and splits