STS Global Income & Growth Trust (STS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. STS Global Income & Growth Trust

Date Open High Low Close* Volume
31/01/2018 174.00p 175.00p 172.28p 173.00p 214924
30/01/2018 175.50p 176.04p 173.50p 173.50p 94365
29/01/2018 176.00p 176.52p 175.00p 176.25p 95360
26/01/2018 175.00p 175.50p 174.50p 175.50p 82062
25/01/2018 175.00p 176.35p 174.00p 174.50p 99459
24/01/2018 176.00p 176.90p 175.00p 175.00p 69652
23/01/2018 176.50p 177.20p 175.50p 176.00p 57283
22/01/2018 176.50p 177.21p 175.50p 176.00p 199606
19/01/2018 176.00p 176.37p 174.20p 176.00p 56291
18/01/2018 175.00p 176.00p 174.00p 174.00p 168864
17/01/2018 175.00p 175.04p 174.00p 174.00p 113522
16/01/2018 174.50p 175.29p 174.33p 175.25p 120146
15/01/2018 176.00p 176.00p 174.00p 176.00p 37062
12/01/2018 177.00p 177.00p 174.00p 175.00p 90027
11/01/2018 177.00p 177.00p 174.50p 175.50p 99894
10/01/2018 176.00p 176.00p 174.50p 174.50p 28960
09/01/2018 174.33p 175.75p 174.33p 175.75p 28608
08/01/2018 176.50p 176.50p 174.83p 175.25p 40324
05/01/2018 175.00p 176.00p 173.82p 175.25p 31991
04/01/2018 173.90p 174.50p 173.07p 174.25p 107658
03/01/2018 172.00p 172.75p 171.59p 172.75p 18022
02/01/2018 171.50p 172.50p 171.10p 172.25p 22284
29/12/2017 173.00p 173.00p 172.40p 173.00p 2478
28/12/2017 173.00p 173.00p 171.66p 173.00p 12956
27/12/2017 172.50p 173.75p 172.50p 173.13p 58188
22/12/2017 174.00p 174.00p 172.57p 173.37p 2539
21/12/2017 172.07p 173.37p 172.07p 173.37p 2252
20/12/2017 173.25p 173.25p 172.07p 172.75p 10388
19/12/2017 172.50p 173.25p 172.03p 173.25p 16960
18/12/2017 172.00p 173.50p 171.07p 172.50p 26323
15/12/2017 171.50p 172.00p 170.50p 172.00p 30424
14/12/2017 172.31p 172.31p 171.68p 172.13p 9672
13/12/2017 172.50p 173.00p 171.50p 173.00p 12780
12/12/2017 171.50p 172.75p 171.25p 172.50p 36255
11/12/2017 171.00p 172.75p 171.00p 172.13p 4963
08/12/2017 170.25p 172.00p 170.18p 172.00p 76478
07/12/2017 170.00p 171.50p 170.00p 170.75p 19378
06/12/2017 169.75p 171.50p 169.75p 171.50p 26784
05/12/2017 171.25p 171.50p 170.47p 170.75p 42198
04/12/2017 171.50p 172.00p 170.39p 170.50p 16243
01/12/2017 170.50p 170.75p 169.39p 170.75p 20785
30/11/2017 170.75p 170.75p 169.42p 170.50p 50156
29/11/2017 170.75p 170.75p 169.67p 170.25p 19408
28/11/2017 171.48p 171.50p 170.57p 171.50p 10176
27/11/2017 170.98p 170.98p 170.07p 170.62p 9736
24/11/2017 171.75p 171.75p 171.00p 171.25p 69706
23/11/2017 170.25p 171.75p 170.25p 171.25p 16226
22/11/2017 171.07p 172.72p 171.07p 172.50p 5600
21/11/2017 170.80p 171.65p 170.80p 171.62p 11871
20/11/2017 170.50p 170.83p 170.30p 170.62p 12054
17/11/2017 171.00p 171.07p 170.51p 170.88p 11374
16/11/2017 171.00p 171.62p 170.50p 171.62p 49938
15/11/2017 171.00p 171.50p 170.00p 170.50p 41804
14/11/2017 172.75p 172.75p 171.50p 172.13p 40361
13/11/2017 173.25p 172.56p 171.55p 172.00p 95039
10/11/2017 173.25p 173.25p 170.00p 171.00p 46473
09/11/2017 174.25p 174.25p 171.25p 171.75p 59023
08/11/2017 173.75p 173.75p 172.75p 173.00p 30504
07/11/2017 173.75p 173.75p 172.50p 172.50p 58413
06/11/2017 172.00p 173.25p 172.34p 173.00p 48572
03/11/2017 172.00p 173.25p 172.00p 173.25p 47816
02/11/2017 170.50p 172.25p 169.31p 171.50p 36613
01/11/2017 171.00p 171.00p 169.50p 169.50p 48408
31/10/2017 171.75p 171.75p 168.75p 169.50p 131167
30/10/2017 170.75p 170.75p 170.25p 170.38p 93346
27/10/2017 170.25p 171.00p 169.10p 171.00p 31343
26/10/2017 169.00p 169.56p 169.00p 169.00p 27447
25/10/2017 169.00p 170.00p 168.75p 168.75p 31727
24/10/2017 170.00p 170.50p 168.94p 170.25p 74023
23/10/2017 171.00p 171.00p 169.02p 170.38p 40763
20/10/2017 171.00p 171.25p 169.76p 170.50p 17146
19/10/2017 170.75p 170.75p 168.50p 169.62p 154014
18/10/2017 169.50p 170.50p 168.50p 170.50p 77016
17/10/2017 169.50p 170.25p 168.50p 169.75p 57883
16/10/2017 168.50p 170.25p 168.50p 170.25p 69414
13/10/2017 169.00p 169.00p 167.00p 168.75p 25274
12/10/2017 170.00p 170.25p 170.00p 170.25p 91
11/10/2017 170.00p 171.75p 170.00p 170.88p 6500
10/10/2017 171.25p 171.25p 170.00p 170.62p 3249
09/10/2017 170.50p 171.00p 170.38p 170.38p 28357
06/10/2017 170.50p 171.00p 170.50p 171.00p 4221
05/10/2017 170.00p 170.00p 169.75p 169.88p 2198
04/10/2017 169.50p 170.00p 169.50p 170.00p 1892
03/10/2017 167.00p 168.50p 168.00p 168.50p 7200
02/10/2017 167.00p 168.00p 165.50p 168.00p 35468
29/09/2017 165.00p 165.00p 165.00p 165.00p 1
28/09/2017 164.50p 165.00p 164.50p 164.75p 18262
27/09/2017 163.50p 165.00p 163.00p 164.25p 25731
26/09/2017 163.50p 163.75p 163.00p 163.00p 2125
25/09/2017 165.25p 165.25p 163.75p 164.37p 2445
22/09/2017 164.75p 165.25p 163.50p 164.50p 7225
21/09/2017 164.00p 164.13p 163.50p 164.13p 23368
20/09/2017 164.00p 164.00p 163.50p 163.50p 10471
19/09/2017 163.25p 164.00p 163.25p 164.00p 126
18/09/2017 164.25p 164.25p 162.50p 163.25p 2137
15/09/2017 166.50p 166.50p 162.00p 163.50p 34436
14/09/2017 166.00p 166.00p 165.75p 165.75p 10900
13/09/2017 166.00p 167.00p 166.00p 167.00p 2956
12/09/2017 165.75p 166.75p 165.50p 166.13p 6149
11/09/2017 166.25p 166.88p 166.25p 166.88p 910
08/09/2017 166.50p 166.75p 165.75p 166.75p 10780
07/09/2017 167.00p 167.62p 167.00p 167.62p 5064
06/09/2017 168.25p 168.25p 167.38p 167.38p 60
05/09/2017 167.00p 168.50p 167.50p 167.50p 75765
04/09/2017 167.00p 169.50p 167.00p 168.50p 2111
01/09/2017 170.00p 170.00p 168.50p 168.62p 59296
31/08/2017 169.00p 170.00p 168.00p 170.00p 26803
30/08/2017 169.00p 169.00p 167.50p 167.50p 61
29/08/2017 169.00p 169.00p 166.25p 166.50p 35674
25/08/2017 169.00p 170.00p 169.00p 169.62p 19972
24/08/2017 167.50p 170.00p 167.50p 169.50p 1631
23/08/2017 169.25p 171.00p 169.25p 171.00p 3792
22/08/2017 170.75p 170.75p 170.75p 170.75p 41
21/08/2017 169.00p 168.75p 168.62p 168.62p 30229
18/08/2017 169.00p 169.00p 168.75p 168.75p 4873
17/08/2017 170.00p 170.00p 170.00p 170.00p 3190
16/08/2017 170.00p 172.25p 170.00p 171.00p 30536
15/08/2017 169.75p 169.88p 169.75p 169.88p 1726
14/08/2017 168.75p 168.75p 167.25p 168.25p 39763
11/08/2017 166.50p 168.00p 164.75p 167.75p 83021
10/08/2017 168.50p 168.50p 167.25p 167.88p 14640
09/08/2017 168.00p 169.50p 168.00p 169.25p 10967
08/08/2017 168.00p 169.75p 168.00p 169.50p 58283
07/08/2017 168.50p 168.50p 168.25p 168.25p 2073
04/08/2017 167.50p 168.12p 167.00p 168.12p 21705
03/08/2017 165.50p 168.00p 165.50p 166.62p 30045
02/08/2017 166.50p 166.50p 165.75p 166.38p 19683
01/08/2017 166.75p 166.75p 166.50p 166.75p 68862
31/07/2017 166.75p 166.75p 166.50p 166.50p 63597
28/07/2017 166.75p 167.25p 166.75p 167.25p 750
27/07/2017 168.00p 168.00p 167.25p 167.25p 7130
26/07/2017 167.50p 167.50p 167.25p 167.25p 11993
25/07/2017 167.00p 168.50p 167.00p 168.38p 13156
24/07/2017 167.00p 168.00p 166.50p 168.00p 22172
21/07/2017 168.00p 168.62p 167.25p 168.62p 37395
20/07/2017 169.00p 169.00p 169.00p 169.00p 2149
19/07/2017 168.00p 168.25p 167.00p 168.12p 31103
18/07/2017 169.00p 169.00p 169.00p 169.00p 94
17/07/2017 167.00p 167.00p 167.00p 167.00p 130
14/07/2017 167.50p 167.50p 166.50p 166.50p 2071
13/07/2017 167.75p 167.75p 167.50p 167.50p 10878
12/07/2017 166.75p 168.75p 166.75p 167.50p 37669
11/07/2017 168.00p 168.00p 166.50p 166.50p 15991
10/07/2017 167.25p 167.50p 167.25p 167.25p 13270
07/07/2017 166.50p 166.50p 166.50p 166.50p 37
06/07/2017 166.75p 167.25p 166.75p 167.25p 651
05/07/2017 167.50p 167.50p 167.00p 167.00p 2945
04/07/2017 168.00p 168.00p 167.50p 167.75p 3836
03/07/2017 166.00p 168.75p 166.00p 168.75p 5384
30/06/2017 166.50p 168.00p 166.50p 168.00p 48741
29/06/2017 170.75p 170.75p 168.00p 168.25p 11572
28/06/2017 171.00p 171.00p 168.00p 168.00p 30695
27/06/2017 172.25p 171.50p 170.88p 170.88p 80576
26/06/2017 172.25p 172.50p 170.50p 171.50p 908
23/06/2017 170.00p 172.00p 170.00p 171.00p 11403
22/06/2017 170.50p 172.50p 170.50p 172.50p 692
21/06/2017 170.50p 170.50p 170.50p 170.50p 203
20/06/2017 174.00p 174.00p 173.50p 174.00p 157
19/06/2017 172.00p 174.00p 172.00p 173.00p 437
16/06/2017 170.50p 172.50p 170.50p 172.25p 62748
15/06/2017 169.50p 171.00p 169.26p 170.12p 45157
14/06/2017 172.00p 173.50p 171.75p 171.75p 66032
13/06/2017 173.75p 173.75p 171.97p 173.75p 54915
12/06/2017 172.75p 172.75p 171.00p 172.25p 14852
09/06/2017 171.00p 173.50p 171.00p 172.63p 42926
08/06/2017 170.75p 171.01p 169.25p 170.75p 41209
07/06/2017 170.00p 171.00p 166.72p 169.62p 81740
06/06/2017 170.00p 170.97p 167.50p 169.25p 87126
05/06/2017 170.50p 171.47p 170.50p 170.50p 47246
02/06/2017 171.00p 172.00p 169.50p 169.75p 48862
01/06/2017 168.50p 171.00p 168.50p 170.50p 32482
31/05/2017 169.00p 170.88p 169.00p 169.25p 64354
30/05/2017 171.00p 171.00p 168.67p 169.75p 67012
26/05/2017 169.50p 170.50p 169.00p 170.00p 64588
25/05/2017 170.00p 170.11p 168.62p 169.12p 45021
24/05/2017 169.25p 169.25p 167.00p 169.12p 34339
23/05/2017 168.32p 168.70p 167.36p 168.12p 157912
22/05/2017 167.50p 168.50p 166.32p 167.62p 84193
19/05/2017 164.65p 166.06p 164.50p 166.00p 83999
18/05/2017 165.00p 166.25p 163.40p 164.25p 90398
17/05/2017 169.00p 170.30p 167.00p 167.75p 150474
16/05/2017 170.00p 170.56p 168.98p 170.00p 30504
15/05/2017 168.80p 169.38p 168.63p 169.38p 19533
12/05/2017 169.25p 169.50p 168.00p 169.12p 49706
11/05/2017 167.00p 170.00p 167.00p 168.12p 185378
10/05/2017 167.00p 168.25p 167.00p 167.00p 87679
09/05/2017 167.50p 168.25p 167.00p 167.88p 38922
08/05/2017 166.75p 167.56p 166.50p 167.12p 67488
05/05/2017 167.25p 167.75p 165.50p 167.75p 35867
04/05/2017 167.00p 167.15p 165.50p 165.50p 126749
03/05/2017 167.50p 167.75p 165.25p 166.50p 65518
02/05/2017 167.25p 167.75p 165.75p 167.75p 96425
28/04/2017 166.25p 166.25p 165.25p 165.75p 44108
27/04/2017 165.00p 166.49p 165.00p 165.00p 58534
26/04/2017 167.75p 167.75p 166.73p 167.12p 56415
25/04/2017 165.32p 167.12p 165.32p 167.12p 111620
24/04/2017 165.50p 166.27p 164.25p 166.25p 57984
21/04/2017 163.75p 165.23p 163.00p 163.00p 88797
20/04/2017 164.90p 164.90p 164.00p 164.50p 75365
19/04/2017 164.00p 165.59p 164.00p 165.37p 102831

*Close Price adjusted for both dividends and splits