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
24/12/2014 136.00p 136.40p 135.00p 136.00p 13513
23/12/2014 135.75p 136.50p 135.00p 136.00p 59796
22/12/2014 135.75p 136.50p 135.75p 135.75p 3220
19/12/2014 135.00p 136.05p 135.00p 135.75p 738
18/12/2014 135.00p 135.99p 135.00p 135.00p 16843
17/12/2014 134.50p 135.40p 134.11p 135.00p 28366
16/12/2014 134.50p 134.70p 134.11p 134.50p 7993
15/12/2014 135.00p 136.00p 134.50p 134.50p 31397
12/12/2014 136.00p 136.00p 134.00p 135.00p 5102
11/12/2014 136.25p 136.25p 135.89p 136.25p 10500
10/12/2014 136.25p 136.85p 136.25p 136.25p 485
09/12/2014 136.25p 136.85p 135.89p 136.25p 29706
08/12/2014 136.25p 136.85p 135.89p 136.25p 15346
05/12/2014 136.00p 136.85p 135.89p 136.25p 16521
04/12/2014 135.63p 136.33p 135.52p 136.00p 26285
03/12/2014 135.63p 136.33p 135.20p 135.63p 13854
02/12/2014 135.50p 136.33p 135.20p 135.63p 21359
01/12/2014 135.50p 136.20p 134.80p 135.50p 45823
28/11/2014 135.50p 136.20p 134.80p 135.50p 11568
27/11/2014 135.25p 135.78p 134.50p 135.50p 45371
26/11/2014 135.25p 135.90p 135.25p 135.25p 21320
25/11/2014 135.25p 135.78p 134.72p 135.25p 16713
24/11/2014 135.25p 136.00p 134.72p 135.25p 20321
21/11/2014 135.25p 135.78p 134.72p 135.25p 19698
20/11/2014 135.25p 135.25p 134.72p 135.25p 16338
19/11/2014 135.25p 135.78p 134.72p 135.25p 11126
18/11/2014 135.00p 135.70p 134.30p 135.25p 41153
17/11/2014 135.00p 135.96p 134.30p 135.00p 34274
14/11/2014 135.70p 135.70p 134.00p 135.00p 25473
13/11/2014 134.50p 135.27p 134.00p 134.75p 45355
12/11/2014 134.50p 134.99p 134.15p 134.50p 22711
11/11/2014 134.50p 134.85p 134.21p 134.50p 8457
10/11/2014 134.50p 135.00p 134.21p 134.50p 17496
07/11/2014 134.50p 134.73p 134.21p 134.50p 3395
06/11/2014 134.50p 134.73p 134.21p 134.50p 10339
05/11/2014 133.75p 135.00p 133.30p 134.50p 25559
04/11/2014 133.75p 133.98p 133.22p 133.75p 21971
03/11/2014 133.25p 134.57p 133.15p 133.75p 63094
31/10/2014 133.00p 133.50p 132.50p 133.25p 28362
30/10/2014 131.12p 132.14p 131.12p 131.88p 15861
29/10/2014 132.38p 132.49p 131.12p 131.12p 4866
28/10/2014 132.38p 132.49p 132.00p 132.38p 4933
27/10/2014 132.38p 132.49p 132.00p 132.38p 33979
24/10/2014 132.38p 132.50p 132.00p 132.38p 26067
23/10/2014 132.38p 132.56p 132.00p 132.38p 42539
22/10/2014 132.38p 132.75p 132.00p 132.38p 26085
21/10/2014 132.38p 132.56p 132.00p 132.38p 25977
20/10/2014 131.88p 132.56p 131.88p 132.38p 8649
17/10/2014 131.50p 131.88p 131.10p 131.88p 25948
16/10/2014 131.50p 131.69p 131.00p 131.50p 44677
15/10/2014 131.75p 132.12p 131.00p 131.50p 41129
14/10/2014 133.00p 133.00p 131.71p 131.75p 63367
13/10/2014 134.00p 134.00p 132.50p 133.00p 33030
10/10/2014 136.25p 136.25p 134.00p 134.75p 29207
09/10/2014 137.00p 137.00p 135.00p 137.00p 60590
08/10/2014 137.50p 137.50p 136.95p 137.00p 34325
07/10/2014 137.50p 137.50p 136.50p 137.50p 41421
06/10/2014 138.75p 138.75p 137.00p 137.50p 70995
03/10/2014 138.50p 139.11p 137.75p 138.75p 49885
02/10/2014 139.25p 139.25p 138.00p 138.50p 35206
01/10/2014 139.87p 139.87p 139.22p 139.25p 15992
30/09/2014 139.87p 139.87p 139.37p 139.87p 26872
29/09/2014 139.87p 139.87p 139.25p 139.87p 33604
26/09/2014 140.25p 140.25p 140.00p 140.13p 36578
25/09/2014 140.25p 140.25p 139.50p 140.25p 40978
24/09/2014 139.87p 140.25p 139.37p 140.25p 22085
23/09/2014 140.13p 140.13p 139.43p 140.13p 18046
22/09/2014 140.13p 141.00p 139.95p 140.13p 38542
19/09/2014 140.13p 140.13p 139.94p 140.13p 121177
18/09/2014 140.13p 140.13p 139.95p 140.13p 5713
17/09/2014 140.13p 140.47p 140.13p 140.13p 10948
16/09/2014 140.50p 141.00p 139.95p 140.13p 23474
15/09/2014 140.50p 141.75p 140.50p 140.50p 11777
12/09/2014 140.50p 141.00p 140.50p 140.50p 22468
11/09/2014 140.50p 141.00p 140.50p 140.50p 8300
10/09/2014 140.50p 141.00p 140.25p 140.50p 45435
09/09/2014 140.50p 140.78p 140.25p 140.50p 7248
08/09/2014 140.37p 141.00p 139.25p 140.50p 43715
05/09/2014 140.37p 141.05p 140.00p 140.37p 31417
04/09/2014 139.75p 141.50p 139.75p 140.37p 69620
03/09/2014 138.75p 141.00p 138.75p 139.75p 31275
02/09/2014 138.50p 140.00p 138.50p 138.75p 41102
01/09/2014 138.50p 139.10p 138.50p 138.50p 5000
29/08/2014 138.50p 139.50p 138.50p 138.50p 8946
28/08/2014 138.13p 139.50p 138.00p 138.50p 81541
27/08/2014 138.00p 139.00p 138.00p 138.13p 18555
26/08/2014 137.50p 139.00p 137.50p 138.00p 54400
22/08/2014 137.00p 137.50p 136.50p 137.00p 83131
21/08/2014 137.00p 137.50p 137.00p 137.00p 28231
20/08/2014 137.00p 137.50p 137.00p 137.00p 51170
19/08/2014 137.00p 137.50p 137.00p 137.00p 31904
18/08/2014 136.37p 137.35p 136.37p 136.75p 19302
15/08/2014 136.25p 136.99p 135.95p 136.37p 25050
14/08/2014 136.25p 137.07p 135.82p 136.25p 53022
13/08/2014 136.50p 136.59p 135.71p 136.25p 26612
12/08/2014 137.25p 137.25p 135.75p 136.50p 33033
11/08/2014 136.75p 138.49p 136.20p 137.25p 38413
08/08/2014 136.50p 137.49p 136.20p 136.75p 33665
07/08/2014 137.00p 138.00p 136.00p 137.00p 69935
06/08/2014 137.00p 137.99p 136.51p 137.00p 6241
05/08/2014 137.00p 137.99p 136.51p 137.00p 3578
04/08/2014 137.00p 138.00p 136.50p 137.00p 13788
01/08/2014 137.00p 137.99p 136.76p 137.00p 25355
31/07/2014 137.00p 138.00p 136.80p 137.00p 71241
30/07/2014 136.75p 137.00p 136.75p 137.00p 50
29/07/2014 136.50p 138.00p 136.50p 136.75p 44706
28/07/2014 136.50p 137.30p 136.50p 136.50p 47498
25/07/2014 136.50p 137.30p 136.50p 136.50p 13650
24/07/2014 136.50p 137.19p 135.71p 136.50p 15345
23/07/2014 136.25p 136.79p 135.70p 136.50p 41463
22/07/2014 136.00p 137.00p 135.20p 136.25p 41221
21/07/2014 136.00p 136.00p 135.01p 136.00p 1140
18/07/2014 136.00p 136.50p 135.01p 136.00p 8064
17/07/2014 136.25p 136.50p 135.01p 136.25p 7064
16/07/2014 136.25p 136.50p 135.37p 136.25p 56352
15/07/2014 136.50p 136.78p 135.21p 136.25p 145909
14/07/2014 136.50p 136.50p 136.50p 136.50p 13842
11/07/2014 136.75p 136.80p 136.50p 136.50p 13532
10/07/2014 136.75p 137.13p 136.50p 136.75p 28934
09/07/2014 136.75p 137.45p 136.75p 136.75p 61561
08/07/2014 136.00p 137.25p 136.00p 136.75p 64461
07/07/2014 135.75p 136.13p 135.13p 135.75p 23015
04/07/2014 135.75p 136.13p 135.75p 135.75p 45168
03/07/2014 136.00p 136.30p 135.11p 135.75p 26650
02/07/2014 135.75p 136.00p 135.75p 136.00p 761
01/07/2014 135.75p 136.00p 135.07p 135.75p 97994
30/06/2014 135.75p 136.00p 135.03p 135.75p 19250
27/06/2014 135.75p 136.00p 135.11p 135.75p 21867
26/06/2014 135.75p 135.99p 135.30p 135.75p 20356
25/06/2014 136.00p 136.50p 135.40p 135.75p 19112
24/06/2014 136.00p 136.50p 135.61p 136.00p 8795
23/06/2014 136.25p 137.00p 135.00p 136.00p 44526
20/06/2014 136.25p 136.57p 136.12p 136.25p 14741
19/06/2014 136.00p 136.25p 136.00p 136.25p 13683
18/06/2014 136.25p 136.57p 135.90p 136.00p 36454
17/06/2014 136.50p 136.70p 136.00p 136.25p 27153
16/06/2014 136.50p 137.50p 136.00p 136.50p 16176
13/06/2014 137.50p 137.63p 136.00p 136.50p 2314
12/06/2014 137.63p 137.63p 137.25p 137.63p 24875
11/06/2014 138.13p 138.13p 137.59p 137.63p 57613
10/06/2014 137.87p 138.13p 136.00p 138.13p 0
09/06/2014 137.37p 138.04p 136.00p 137.75p 77540
06/06/2014 137.25p 137.99p 136.84p 137.37p 28943
05/06/2014 137.25p 137.99p 136.84p 137.25p 1502156
04/06/2014 137.25p 137.85p 137.25p 137.25p 3854
03/06/2014 137.25p 137.85p 137.25p 137.25p 17000
02/06/2014 137.25p 137.79p 137.25p 137.25p 9251
30/05/2014 137.25p 137.79p 136.66p 137.25p 18745
29/05/2014 137.00p 137.85p 136.00p 137.00p 19340
28/05/2014 137.00p 137.85p 136.20p 137.00p 8321
27/05/2014 136.50p 137.00p 136.34p 137.00p 15903
23/05/2014 136.00p 136.99p 136.00p 136.50p 131126
22/05/2014 136.00p 137.00p 136.00p 136.00p 38999
21/05/2014 136.00p 137.25p 135.34p 136.00p 56873
20/05/2014 137.00p 138.49p 136.51p 137.25p 37883
19/05/2014 136.75p 138.00p 136.00p 137.00p 53331
16/05/2014 136.75p 137.49p 136.75p 136.75p 16609
15/05/2014 136.25p 137.75p 136.25p 136.75p 66600
14/05/2014 136.00p 137.25p 136.00p 136.25p 12721
13/05/2014 135.50p 136.99p 134.50p 135.87p 60362
12/05/2014 135.50p 136.50p 134.61p 135.50p 35370
09/05/2014 135.00p 136.00p 135.00p 135.50p 23949
08/05/2014 135.00p 135.11p 135.00p 135.00p 4100
07/05/2014 134.75p 136.00p 134.75p 135.00p 38200
06/05/2014 134.50p 135.00p 134.50p 134.75p 14928
02/05/2014 134.50p 134.75p 134.50p 134.50p 26350
01/05/2014 134.50p 134.99p 134.31p 134.50p 15613
30/04/2014 134.50p 135.50p 134.50p 134.50p 24365
29/04/2014 134.50p 135.00p 134.50p 134.50p 19020
28/04/2014 134.50p 135.00p 134.25p 134.50p 68277
25/04/2014 134.25p 135.00p 134.25p 134.25p 21658
24/04/2014 134.25p 135.00p 134.00p 134.25p 37583
23/04/2014 134.25p 135.00p 134.25p 134.25p 13072
22/04/2014 133.00p 135.00p 133.00p 134.25p 44013
17/04/2014 132.75p 133.50p 132.53p 133.00p 43339
16/04/2014 132.50p 133.50p 132.20p 132.75p 25893
15/04/2014 132.50p 133.50p 131.50p 132.50p 44890
14/04/2014 132.50p 133.82p 132.20p 132.50p 61184
11/04/2014 132.12p 133.50p 131.74p 132.50p 83229
10/04/2014 132.00p 133.49p 132.00p 132.50p 21595
09/04/2014 131.50p 132.99p 131.02p 132.00p 21118
08/04/2014 131.25p 132.50p 131.01p 131.50p 49100
07/04/2014 131.75p 133.00p 131.25p 131.25p 22657
04/04/2014 131.75p 133.00p 130.75p 132.00p 75400
03/04/2014 131.62p 132.50p 131.04p 131.75p 26796
02/04/2014 131.62p 132.50p 130.75p 131.62p 34345
01/04/2014 131.62p 132.49p 130.99p 131.62p 12500
31/03/2014 131.25p 132.25p 130.45p 131.38p 78688
28/03/2014 131.38p 131.89p 130.45p 131.25p 144145
27/03/2014 131.38p 131.38p 130.47p 131.25p 14082
26/03/2014 131.38p 132.14p 130.47p 131.38p 83121
25/03/2014 130.75p 131.42p 130.51p 131.00p 34075
24/03/2014 130.75p 131.75p 129.85p 130.75p 61037
21/03/2014 130.50p 131.64p 130.00p 130.75p 42439
20/03/2014 130.50p 130.92p 130.00p 130.50p 33290
19/03/2014 130.50p 131.00p 129.69p 130.50p 44300
18/03/2014 130.50p 131.10p 130.50p 130.50p 18122
17/03/2014 130.50p 131.50p 130.50p 130.50p 22953
14/03/2014 130.50p 130.90p 130.00p 130.50p 56202
13/03/2014 130.50p 130.50p 130.00p 130.50p 7209

*Close Price adjusted for both dividends and splits