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
27/07/2016 148.25p 148.75p 148.25p 148.75p 25326
26/07/2016 147.75p 148.25p 147.57p 148.25p 39957
25/07/2016 147.63p 148.13p 147.36p 147.75p 9293
22/07/2016 147.63p 148.13p 147.63p 147.63p 2889
21/07/2016 146.88p 148.25p 146.88p 147.63p 81309
20/07/2016 145.50p 147.75p 145.50p 146.88p 52875
19/07/2016 145.50p 146.38p 144.55p 145.50p 32379
18/07/2016 145.25p 146.62p 144.55p 145.50p 29112
15/07/2016 145.25p 146.12p 144.00p 145.25p 26031
14/07/2016 145.25p 146.25p 144.38p 145.25p 40629
13/07/2016 145.25p 146.25p 144.00p 145.25p 97613
12/07/2016 145.25p 145.68p 144.03p 145.25p 17090
11/07/2016 144.75p 145.75p 143.50p 145.25p 17067
08/07/2016 144.75p 145.75p 143.50p 144.75p 25091
07/07/2016 144.75p 145.18p 143.75p 144.75p 27834
06/07/2016 144.75p 145.75p 144.75p 144.75p 7366
05/07/2016 144.25p 146.00p 143.68p 144.75p 11166
04/07/2016 144.25p 144.85p 143.68p 144.25p 37066
01/07/2016 143.75p 144.70p 143.20p 144.25p 38085
30/06/2016 141.50p 144.00p 141.50p 143.50p 95612
29/06/2016 140.75p 142.50p 140.75p 141.50p 20568
28/06/2016 139.75p 141.75p 139.02p 140.75p 150859
27/06/2016 140.25p 140.25p 139.02p 139.75p 27883
24/06/2016 135.50p 142.00p 135.50p 140.25p 62489
23/06/2016 144.75p 145.42p 144.25p 145.12p 85382
22/06/2016 144.75p 145.05p 144.25p 144.75p 130653
21/06/2016 144.75p 144.83p 144.25p 144.75p 36750
20/06/2016 144.75p 144.83p 144.00p 144.75p 42011
17/06/2016 144.88p 145.50p 144.25p 144.75p 63448
16/06/2016 144.88p 145.30p 144.79p 144.88p 7330
15/06/2016 145.12p 145.50p 144.27p 145.12p 717358
14/06/2016 146.00p 146.00p 144.50p 145.12p 21855
13/06/2016 146.00p 146.00p 145.50p 146.00p 61291
10/06/2016 146.12p 146.56p 144.00p 146.00p 110808
09/06/2016 146.25p 146.25p 145.50p 146.12p 79514
08/06/2016 146.50p 146.93p 145.50p 146.50p 35880
07/06/2016 146.50p 146.50p 145.50p 146.50p 11086
06/06/2016 146.50p 146.50p 145.50p 146.50p 6406
03/06/2016 146.75p 146.75p 146.00p 146.50p 8842
02/06/2016 147.00p 147.00p 146.00p 146.75p 35242
01/06/2016 147.00p 147.16p 146.00p 147.00p 67924
31/05/2016 146.75p 147.00p 146.75p 147.00p 10265
27/05/2016 146.75p 147.00p 145.50p 146.75p 35841
26/05/2016 146.75p 147.10p 145.75p 146.75p 61339
25/05/2016 146.25p 147.13p 145.50p 146.75p 35643
24/05/2016 146.25p 146.48p 145.50p 146.25p 7039
23/05/2016 146.50p 146.55p 146.10p 146.50p 66373
20/05/2016 146.75p 146.75p 146.00p 146.50p 58166
19/05/2016 146.75p 146.75p 145.52p 146.50p 55244
18/05/2016 147.50p 147.50p 147.01p 147.50p 27256
17/05/2016 147.25p 147.25p 146.50p 147.25p 63390
16/05/2016 147.25p 147.25p 146.50p 147.25p 51384
13/05/2016 147.25p 147.25p 146.51p 147.25p 61864
12/05/2016 147.25p 147.75p 146.50p 147.25p 29383
11/05/2016 147.50p 147.50p 146.50p 147.25p 58161
10/05/2016 147.50p 147.50p 147.30p 147.50p 34975
09/05/2016 147.75p 147.75p 146.50p 147.50p 30768
06/05/2016 147.75p 147.75p 146.50p 147.50p 33549
05/05/2016 147.75p 147.75p 146.00p 147.75p 40190
04/05/2016 147.75p 147.75p 147.75p 147.75p 4680
03/05/2016 147.75p 147.87p 146.50p 147.75p 8007
29/04/2016 147.75p 147.87p 146.50p 147.75p 23256
28/04/2016 147.75p 147.87p 146.53p 147.75p 12975
27/04/2016 147.75p 148.75p 146.00p 147.75p 32457
26/04/2016 148.00p 148.30p 147.00p 148.00p 23332
25/04/2016 148.00p 148.49p 147.00p 148.00p 26480
22/04/2016 148.00p 148.49p 147.00p 148.00p 59003
21/04/2016 148.00p 149.00p 148.00p 148.00p 27626
20/04/2016 148.00p 149.00p 147.50p 148.00p 89079
19/04/2016 147.50p 149.00p 147.25p 148.00p 56557
18/04/2016 146.25p 148.00p 146.25p 147.00p 100174
15/04/2016 145.50p 147.00p 145.50p 146.25p 64807
14/04/2016 142.50p 146.00p 142.50p 145.50p 156817
13/04/2016 141.50p 143.00p 141.50p 142.50p 28317
12/04/2016 141.00p 142.50p 140.00p 141.50p 65258
11/04/2016 140.88p 142.00p 140.88p 141.00p 17643
08/04/2016 140.25p 142.00p 140.00p 141.00p 79788
07/04/2016 140.00p 141.00p 140.00p 140.25p 32678
06/04/2016 139.00p 141.00p 138.00p 140.00p 105329
05/04/2016 139.00p 139.90p 138.82p 139.00p 15934
04/04/2016 138.75p 140.00p 138.00p 139.00p 94831
01/04/2016 138.75p 139.97p 138.50p 138.75p 20123
31/03/2016 138.75p 139.75p 137.63p 138.75p 47834
30/03/2016 138.50p 140.00p 138.13p 138.75p 57251
29/03/2016 138.25p 139.28p 138.25p 138.50p 21616
24/03/2016 138.25p 139.25p 137.00p 138.25p 103836
23/03/2016 138.00p 139.50p 137.25p 138.25p 46154
22/03/2016 138.00p 139.00p 137.00p 138.00p 102781
21/03/2016 137.75p 137.98p 137.18p 137.75p 25261
18/03/2016 137.75p 138.50p 137.00p 137.75p 99148
17/03/2016 137.75p 137.75p 137.15p 137.75p 17263
16/03/2016 137.75p 138.49p 137.25p 137.75p 49145
15/03/2016 137.75p 137.75p 137.37p 137.75p 21953
14/03/2016 137.75p 137.98p 137.37p 137.75p 90799
11/03/2016 137.75p 138.35p 137.75p 137.75p 56610
10/03/2016 137.75p 137.75p 137.01p 137.75p 25300
09/03/2016 137.75p 138.11p 137.60p 137.75p 20905
08/03/2016 137.75p 137.75p 137.00p 137.75p 46656
07/03/2016 138.00p 138.00p 137.00p 137.75p 57620
04/03/2016 138.00p 138.00p 137.00p 138.00p 28890
03/03/2016 138.00p 138.48p 137.00p 138.00p 48472
02/03/2016 138.00p 138.00p 138.00p 138.00p 37626
01/03/2016 138.00p 138.00p 137.00p 138.00p 37100
29/02/2016 138.00p 138.00p 137.00p 138.00p 16863
26/02/2016 138.00p 138.50p 137.00p 138.00p 41156
25/02/2016 137.75p 138.50p 137.00p 138.00p 24296
24/02/2016 137.75p 138.37p 136.50p 137.75p 77855
23/02/2016 138.25p 138.37p 136.78p 137.75p 28725
22/02/2016 138.50p 138.59p 138.01p 138.50p 85052
19/02/2016 138.50p 138.60p 138.25p 138.50p 41056
18/02/2016 139.00p 139.20p 138.50p 138.50p 28645
17/02/2016 139.25p 139.25p 139.25p 139.25p 47083
16/02/2016 139.25p 139.90p 138.63p 139.25p 19306
15/02/2016 139.50p 139.90p 138.00p 139.25p 77221
12/02/2016 139.37p 139.37p 138.02p 139.25p 49792
11/02/2016 140.13p 140.13p 138.27p 139.37p 103200
10/02/2016 140.50p 140.50p 139.52p 140.13p 37165
09/02/2016 140.50p 141.18p 139.50p 140.50p 41885
08/02/2016 140.75p 141.60p 139.70p 140.75p 33630
05/02/2016 140.75p 140.75p 139.70p 140.75p 35964
04/02/2016 141.00p 141.00p 139.00p 140.75p 33713
03/02/2016 141.25p 141.25p 140.00p 141.00p 74706
02/02/2016 141.62p 141.62p 140.88p 141.25p 33535
01/02/2016 141.50p 141.62p 141.11p 141.62p 25520
29/01/2016 141.50p 141.50p 141.00p 141.50p 56820
28/01/2016 141.88p 142.10p 141.50p 141.50p 21343
27/01/2016 141.88p 141.88p 141.50p 141.88p 57309
26/01/2016 141.75p 141.88p 141.50p 141.88p 35367
25/01/2016 141.88p 141.88p 141.51p 141.88p 55496
22/01/2016 141.88p 142.10p 141.65p 141.88p 100082
21/01/2016 141.88p 142.10p 141.88p 141.88p 49939
20/01/2016 142.12p 142.12p 141.88p 141.88p 21962
19/01/2016 142.12p 142.25p 142.00p 142.12p 176901
18/01/2016 142.12p 142.20p 142.12p 142.12p 7545
15/01/2016 142.12p 142.24p 142.12p 142.12p 5548
14/01/2016 143.00p 143.00p 142.12p 142.12p 44983
13/01/2016 143.00p 143.02p 142.10p 143.00p 51919
12/01/2016 142.88p 143.75p 142.09p 142.88p 158797
11/01/2016 143.00p 143.66p 142.26p 142.88p 26387
08/01/2016 143.00p 144.00p 142.52p 143.00p 23900
07/01/2016 143.50p 144.00p 142.52p 143.00p 53192
06/01/2016 144.25p 145.38p 143.12p 144.25p 34526
05/01/2016 144.25p 145.50p 144.25p 144.25p 21142
04/01/2016 144.25p 145.25p 144.25p 144.25p 9903
31/12/2015 144.50p 145.50p 144.50p 144.50p 30663
30/12/2015 144.12p 145.75p 143.43p 144.50p 88377
29/12/2015 144.12p 145.00p 143.25p 144.12p 27349
24/12/2015 144.12p 144.12p 144.00p 144.12p 0
23/12/2015 143.25p 144.46p 143.25p 144.00p 45468
22/12/2015 143.25p 144.14p 142.00p 143.25p 63186
21/12/2015 143.25p 143.75p 142.12p 143.25p 34739
18/12/2015 143.25p 144.50p 142.00p 143.25p 112381
17/12/2015 143.25p 144.38p 142.00p 143.25p 213234
16/12/2015 143.25p 144.25p 143.25p 143.25p 32582
15/12/2015 143.00p 143.88p 142.30p 143.25p 101746
14/12/2015 142.75p 143.43p 142.00p 142.75p 62327
11/12/2015 143.50p 144.40p 142.25p 142.75p 33356
10/12/2015 143.50p 144.40p 142.50p 143.50p 32910
09/12/2015 143.25p 144.50p 142.28p 143.50p 66942
08/12/2015 142.75p 144.00p 141.50p 142.75p 104655
07/12/2015 142.75p 144.00p 141.50p 142.75p 43208
04/12/2015 143.12p 143.65p 142.00p 142.75p 51232
03/12/2015 143.12p 143.65p 142.47p 143.12p 61244
02/12/2015 142.75p 144.00p 142.75p 143.12p 61260
01/12/2015 142.50p 143.75p 141.75p 142.50p 30346
30/11/2015 142.50p 143.75p 141.62p 142.50p 86184
27/11/2015 142.50p 143.25p 141.25p 142.50p 23273
26/11/2015 142.50p 143.25p 141.88p 142.50p 8727
25/11/2015 142.50p 143.25p 141.25p 142.50p 66297
24/11/2015 142.62p 143.75p 142.06p 142.50p 39334
23/11/2015 142.62p 143.75p 141.65p 142.62p 49094
20/11/2015 142.62p 143.30p 141.50p 142.62p 30139
19/11/2015 142.62p 143.30p 141.50p 142.62p 18361
18/11/2015 143.25p 144.47p 142.00p 143.25p 54019
17/11/2015 143.25p 144.50p 142.65p 143.25p 29300
16/11/2015 143.25p 144.25p 142.65p 143.25p 28109
13/11/2015 143.25p 144.00p 142.65p 143.25p 51955
12/11/2015 143.62p 144.19p 142.50p 143.62p 47284
11/11/2015 143.62p 144.19p 142.50p 143.62p 9908
10/11/2015 143.75p 144.44p 142.50p 143.62p 24121
09/11/2015 143.38p 144.48p 142.25p 143.38p 29539
06/11/2015 143.12p 144.27p 143.04p 143.38p 21684
05/11/2015 143.12p 144.00p 142.25p 143.12p 75932
04/11/2015 143.12p 144.00p 142.70p 143.12p 19738
03/11/2015 143.12p 144.00p 142.69p 143.12p 21658
02/11/2015 143.38p 144.00p 142.25p 143.12p 29575
30/10/2015 143.12p 143.98p 142.51p 143.12p 31998
29/10/2015 143.12p 143.30p 142.25p 143.12p 33809
28/10/2015 143.12p 143.30p 142.25p 143.12p 74275
27/10/2015 143.12p 143.28p 142.25p 143.12p 36932
26/10/2015 143.12p 143.30p 142.25p 143.12p 19820
23/10/2015 143.00p 143.39p 142.25p 143.12p 74165
22/10/2015 143.00p 143.30p 142.00p 143.00p 43147
21/10/2015 143.00p 143.80p 142.00p 143.00p 64787
20/10/2015 143.00p 143.80p 142.00p 143.00p 93039
19/10/2015 143.00p 145.00p 143.00p 143.00p 36750
16/10/2015 143.00p 143.78p 142.36p 143.00p 12000
15/10/2015 143.00p 143.80p 142.36p 143.00p 26071
14/10/2015 142.75p 144.00p 141.75p 143.00p 25946
13/10/2015 142.25p 143.75p 141.62p 142.75p 11396

*Close Price adjusted for both dividends and splits