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
12/10/2015 142.25p 143.25p 141.75p 142.25p 12569
09/10/2015 142.25p 143.49p 141.45p 142.25p 31348
08/10/2015 142.25p 143.50p 141.50p 142.25p 61687
07/10/2015 142.25p 143.50p 141.13p 142.25p 15268
06/10/2015 142.00p 143.50p 142.00p 142.25p 25636
05/10/2015 141.75p 143.00p 141.50p 142.00p 33345
02/10/2015 141.25p 142.50p 140.37p 141.75p 98912
01/10/2015 141.25p 142.50p 140.37p 141.25p 62316
30/09/2015 141.00p 141.56p 140.20p 141.00p 21200
29/09/2015 141.00p 141.60p 139.50p 141.00p 48099
28/09/2015 141.25p 142.40p 140.00p 141.25p 31250
25/09/2015 141.25p 141.25p 140.00p 141.25p 4000
24/09/2015 141.25p 141.25p 140.50p 141.25p 13850
23/09/2015 141.25p 142.12p 141.25p 141.25p 29559
22/09/2015 141.75p 143.00p 140.50p 141.75p 11763
21/09/2015 141.75p 143.00p 141.75p 141.75p 11157
18/09/2015 141.75p 142.75p 140.50p 141.75p 26542
17/09/2015 141.75p 142.62p 140.00p 141.75p 41281
16/09/2015 141.75p 143.00p 140.50p 141.75p 36143
15/09/2015 142.00p 142.00p 140.75p 141.75p 6409
14/09/2015 142.00p 142.81p 141.64p 142.00p 54929
11/09/2015 142.00p 143.00p 141.64p 142.00p 26145
10/09/2015 142.00p 142.75p 141.50p 142.00p 10879
09/09/2015 141.25p 142.75p 140.51p 142.00p 40863
08/09/2015 141.00p 142.00p 140.20p 141.00p 24200
07/09/2015 141.00p 141.70p 140.20p 141.00p 14913
04/09/2015 141.50p 142.20p 139.00p 141.00p 66190
03/09/2015 141.25p 141.50p 140.37p 141.50p 21183
02/09/2015 141.00p 142.00p 140.64p 141.00p 99010
01/09/2015 141.00p 141.75p 141.00p 141.00p 726
28/08/2015 141.00p 142.00p 140.64p 141.00p 19465
27/08/2015 140.13p 141.62p 139.87p 141.00p 60646
26/08/2015 139.87p 140.31p 139.25p 139.87p 38983
25/08/2015 139.50p 140.50p 139.00p 139.87p 48891
24/08/2015 141.38p 142.00p 139.50p 139.50p 22533
21/08/2015 145.25p 147.61p 143.50p 144.50p 102359
20/08/2015 145.50p 146.30p 145.02p 145.50p 44556
19/08/2015 146.25p 147.50p 145.65p 146.50p 74726
18/08/2015 146.25p 147.00p 145.53p 146.25p 43683
17/08/2015 146.25p 147.00p 145.38p 146.25p 47608
14/08/2015 146.25p 147.00p 145.01p 146.25p 126435
13/08/2015 146.25p 146.25p 145.01p 146.25p 10000
12/08/2015 146.25p 147.00p 145.12p 146.25p 31401
11/08/2015 146.25p 147.00p 145.30p 146.25p 15519
10/08/2015 146.12p 147.00p 146.12p 146.38p 50261
07/08/2015 146.12p 146.74p 145.25p 146.12p 51530
06/08/2015 146.12p 146.51p 146.12p 146.12p 1356
05/08/2015 146.50p 146.56p 145.42p 146.12p 37704
04/08/2015 146.50p 146.70p 145.70p 146.50p 85775
03/08/2015 146.50p 146.70p 145.50p 146.50p 55094
31/07/2015 146.50p 147.25p 146.46p 146.50p 74725
30/07/2015 146.50p 146.70p 145.50p 146.50p 37793
29/07/2015 146.38p 146.50p 146.38p 146.50p 12875
28/07/2015 146.38p 146.46p 145.50p 146.38p 55423
27/07/2015 147.25p 147.50p 145.00p 146.25p 107932
24/07/2015 147.25p 147.49p 146.00p 147.25p 14500
23/07/2015 147.50p 148.25p 146.50p 147.25p 40887
22/07/2015 147.50p 148.50p 147.50p 147.50p 10286
21/07/2015 147.50p 147.70p 146.50p 147.50p 20187
20/07/2015 147.25p 147.70p 146.01p 147.50p 24600
17/07/2015 147.50p 147.63p 146.00p 147.25p 85072
16/07/2015 147.25p 147.63p 147.25p 147.25p 36166
15/07/2015 147.25p 147.63p 146.25p 147.25p 22977
14/07/2015 147.25p 147.70p 146.25p 147.25p 72102
13/07/2015 147.25p 147.75p 146.25p 147.25p 84814
10/07/2015 147.25p 147.87p 146.25p 147.25p 37371
09/07/2015 147.25p 148.25p 146.00p 147.25p 13380
08/07/2015 147.50p 148.50p 146.27p 147.25p 52050
07/07/2015 147.50p 148.30p 146.00p 147.50p 55766
06/07/2015 147.50p 148.48p 146.50p 147.50p 73744
03/07/2015 147.50p 148.50p 147.50p 147.50p 14253
02/07/2015 147.25p 148.50p 146.50p 147.50p 54670
01/07/2015 147.00p 148.00p 147.00p 147.25p 29070
30/06/2015 147.00p 147.90p 146.00p 147.00p 20789
29/06/2015 147.50p 148.00p 147.00p 147.00p 30800
26/06/2015 148.87p 148.87p 148.18p 148.87p 15886
25/06/2015 148.87p 149.73p 148.00p 148.87p 9482
24/06/2015 148.87p 149.75p 148.10p 148.87p 96627
23/06/2015 148.75p 149.75p 148.50p 148.87p 49131
22/06/2015 148.50p 149.50p 148.37p 148.75p 47709
19/06/2015 148.50p 149.20p 147.52p 148.50p 36434
18/06/2015 148.50p 149.24p 147.50p 148.50p 70882
17/06/2015 148.50p 149.24p 147.50p 148.50p 142798
16/06/2015 148.50p 149.24p 148.00p 148.50p 21677
15/06/2015 148.75p 149.50p 148.37p 148.50p 37328
12/06/2015 148.75p 149.50p 148.37p 148.75p 203394
11/06/2015 148.50p 149.50p 148.00p 148.75p 26589
10/06/2015 148.50p 149.50p 148.42p 148.50p 45254
09/06/2015 148.25p 150.00p 148.19p 148.50p 94025
08/06/2015 146.50p 148.99p 146.25p 148.25p 34075
05/06/2015 146.25p 147.75p 146.25p 146.50p 19004
04/06/2015 146.50p 147.50p 146.00p 146.50p 26328
03/06/2015 146.00p 147.50p 146.00p 146.50p 17893
02/06/2015 145.75p 147.00p 145.12p 146.00p 27275
01/06/2015 145.00p 147.00p 144.50p 145.75p 77731
29/05/2015 144.50p 146.00p 144.18p 145.00p 29702
28/05/2015 144.25p 146.00p 143.54p 144.50p 44889
27/05/2015 144.25p 145.25p 143.00p 144.25p 27107
26/05/2015 144.25p 145.71p 143.50p 144.25p 27524
22/05/2015 144.25p 145.50p 143.53p 144.25p 34009
21/05/2015 144.25p 144.25p 143.00p 144.25p 32669
20/05/2015 144.25p 145.25p 143.00p 144.25p 55975
19/05/2015 143.50p 145.50p 143.00p 144.25p 182338
18/05/2015 143.25p 144.50p 142.70p 143.25p 23532
15/05/2015 143.25p 144.50p 142.75p 143.25p 16010
14/05/2015 143.00p 144.61p 142.00p 143.25p 81446
13/05/2015 142.50p 144.00p 142.50p 143.00p 28565
12/05/2015 142.50p 143.30p 141.80p 142.50p 5531
11/05/2015 142.50p 143.50p 141.73p 142.50p 27030
08/05/2015 140.88p 143.00p 140.25p 142.25p 92051
07/05/2015 141.00p 141.00p 140.50p 140.88p 10680
06/05/2015 141.00p 141.00p 140.60p 141.00p 48986
05/05/2015 141.00p 141.00p 140.60p 141.00p 12675
01/05/2015 141.00p 141.00p 140.75p 141.00p 10000
30/04/2015 140.75p 141.00p 140.00p 141.00p 40993
29/04/2015 141.00p 141.33p 140.00p 140.75p 27916
28/04/2015 141.25p 141.25p 140.50p 141.00p 64534
27/04/2015 141.25p 141.25p 141.00p 141.25p 33524
24/04/2015 141.25p 141.50p 141.00p 141.25p 42869
23/04/2015 141.25p 141.45p 141.00p 141.25p 147458
22/04/2015 141.25p 141.50p 141.00p 141.25p 43786
21/04/2015 140.75p 141.25p 140.75p 141.25p 7282
20/04/2015 140.75p 141.48p 140.25p 140.75p 37395
17/04/2015 140.50p 141.36p 140.50p 140.75p 41056
16/04/2015 140.25p 141.20p 140.25p 140.50p 9173
15/04/2015 140.25p 140.53p 139.93p 140.25p 30929
14/04/2015 139.25p 141.25p 139.00p 140.25p 32765
13/04/2015 139.25p 139.43p 139.13p 139.25p 26991
10/04/2015 138.75p 139.35p 138.75p 139.25p 13464
09/04/2015 138.50p 139.50p 138.50p 138.75p 62492
08/04/2015 138.50p 139.50p 137.60p 138.50p 76471
07/04/2015 138.50p 138.50p 137.50p 138.50p 51788
02/04/2015 138.50p 138.50p 137.50p 138.50p 12744
01/04/2015 138.50p 138.50p 137.60p 138.50p 21205
31/03/2015 138.50p 138.50p 137.52p 138.50p 36793
30/03/2015 138.50p 138.50p 137.80p 138.50p 41788
27/03/2015 138.50p 138.50p 137.50p 138.50p 31915
26/03/2015 140.00p 140.00p 138.00p 138.50p 49037
25/03/2015 140.00p 140.00p 139.00p 140.00p 61221
24/03/2015 140.00p 140.00p 139.00p 140.00p 55317
23/03/2015 140.50p 141.00p 139.50p 140.00p 50490
20/03/2015 140.50p 140.50p 140.00p 140.50p 20120
19/03/2015 140.25p 140.50p 140.00p 140.50p 54865
18/03/2015 140.25p 140.25p 139.50p 140.25p 26150
17/03/2015 140.25p 140.25p 139.50p 140.25p 51402
16/03/2015 140.75p 141.50p 139.51p 140.25p 52732
13/03/2015 140.75p 140.75p 140.00p 140.75p 23705
12/03/2015 140.75p 141.35p 140.23p 140.75p 38229
11/03/2015 140.75p 140.75p 140.75p 140.75p 29297
10/03/2015 140.75p 141.35p 140.23p 140.75p 36698
09/03/2015 140.75p 141.50p 140.52p 140.75p 21288
06/03/2015 140.63p 141.50p 140.49p 140.75p 25235
05/03/2015 140.00p 141.25p 139.75p 140.63p 48378
04/03/2015 140.00p 141.00p 140.00p 140.00p 7538
03/03/2015 140.00p 140.75p 140.00p 140.00p 36254
02/03/2015 140.00p 141.00p 139.00p 140.00p 70717
27/02/2015 140.00p 141.00p 140.00p 140.00p 21493
26/02/2015 140.00p 140.14p 139.02p 140.00p 53419
25/02/2015 140.00p 141.00p 140.00p 140.00p 22079
24/02/2015 140.00p 141.00p 140.00p 140.00p 23606
23/02/2015 140.00p 141.00p 139.00p 140.00p 14306
20/02/2015 140.00p 141.00p 139.00p 140.00p 11401
19/02/2015 139.25p 141.00p 139.25p 140.00p 57535
18/02/2015 140.25p 141.50p 140.25p 140.50p 23000
17/02/2015 140.25p 141.00p 140.25p 140.25p 61780
16/02/2015 140.25p 141.00p 140.25p 140.25p 17092
13/02/2015 140.25p 141.00p 140.02p 140.25p 29280
12/02/2015 138.75p 140.75p 138.40p 140.25p 60558
11/02/2015 138.50p 139.50p 138.10p 138.63p 33850
10/02/2015 138.50p 139.00p 137.50p 138.50p 65506
09/02/2015 138.50p 139.49p 138.26p 138.50p 3109
06/02/2015 138.50p 139.50p 138.26p 138.50p 53600
05/02/2015 138.50p 139.50p 138.26p 138.50p 45061
04/02/2015 138.25p 139.50p 137.85p 138.50p 32584
03/02/2015 136.25p 138.50p 136.25p 137.63p 140042
02/02/2015 136.25p 137.00p 135.51p 136.25p 17017
30/01/2015 136.25p 136.58p 135.50p 136.25p 46188
29/01/2015 136.25p 137.00p 136.25p 136.25p 9488
28/01/2015 136.25p 137.00p 135.51p 136.25p 24494
27/01/2015 136.25p 136.25p 135.50p 136.25p 24773
26/01/2015 136.25p 136.25p 135.51p 136.25p 3398
23/01/2015 135.75p 136.55p 135.00p 136.25p 31856
22/01/2015 135.25p 135.75p 135.01p 135.75p 30097
21/01/2015 135.00p 135.27p 134.60p 135.25p 29504
20/01/2015 134.75p 135.39p 134.01p 134.75p 48162
19/01/2015 134.75p 134.82p 134.13p 134.75p 14986
16/01/2015 134.75p 134.83p 134.00p 134.75p 42205
15/01/2015 134.75p 135.24p 134.15p 134.75p 30038
14/01/2015 135.75p 135.83p 134.00p 134.75p 29500
13/01/2015 136.50p 136.60p 135.60p 136.50p 4541
12/01/2015 136.50p 136.60p 135.51p 136.50p 32206
09/01/2015 136.50p 136.60p 135.60p 136.50p 10196
08/01/2015 134.75p 136.60p 134.75p 136.50p 15057
07/01/2015 134.75p 134.83p 134.00p 134.75p 96482
06/01/2015 135.00p 135.00p 134.75p 134.75p 0
05/01/2015 135.50p 135.50p 134.51p 135.00p 29500
02/01/2015 135.50p 135.90p 134.75p 135.50p 22617
31/12/2014 136.00p 136.00p 134.50p 135.50p 19676
30/12/2014 136.00p 136.40p 135.50p 136.00p 16219
29/12/2014 136.00p 136.00p 135.00p 136.00p 6200

*Close Price adjusted for both dividends and splits