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
18/04/2017 168.25p 170.00p 164.25p 165.00p 93457
13/04/2017 166.25p 167.62p 166.13p 167.62p 70895
12/04/2017 168.00p 168.00p 166.45p 168.00p 98904
11/04/2017 168.25p 168.25p 166.50p 166.75p 84708
10/04/2017 166.79p 168.39p 166.73p 167.38p 101629
07/04/2017 166.50p 167.31p 165.46p 166.50p 105235
06/04/2017 165.00p 166.50p 163.00p 165.50p 250100
05/04/2017 166.00p 166.75p 165.47p 166.00p 66142
04/04/2017 165.50p 166.55p 165.50p 166.00p 102062
03/04/2017 165.75p 165.75p 164.50p 165.75p 197535
31/03/2017 165.25p 166.38p 164.50p 166.00p 189856
30/03/2017 165.25p 167.00p 165.00p 167.00p 123800
29/03/2017 165.25p 166.25p 164.25p 166.25p 103722
28/03/2017 164.50p 164.75p 162.50p 164.37p 69788
27/03/2017 163.00p 164.32p 162.75p 163.50p 77736
24/03/2017 165.25p 165.51p 164.71p 165.37p 36776
23/03/2017 165.50p 167.00p 164.89p 166.00p 98662
22/03/2017 164.50p 166.00p 163.50p 165.25p 666525
21/03/2017 168.75p 169.71p 165.69p 166.38p 44340
20/03/2017 168.75p 170.00p 168.59p 170.00p 140030
17/03/2017 170.25p 170.44p 168.50p 168.50p 54390
16/03/2017 170.75p 171.25p 169.00p 169.00p 89572
15/03/2017 170.56p 170.86p 169.59p 170.38p 69248
14/03/2017 172.25p 172.25p 169.50p 169.88p 70988
13/03/2017 171.75p 172.25p 170.50p 171.38p 58303
10/03/2017 171.75p 172.25p 170.16p 171.25p 57715
09/03/2017 170.00p 171.00p 170.00p 170.75p 100353
08/03/2017 170.75p 172.06p 170.50p 172.00p 91959
07/03/2017 172.75p 173.00p 171.00p 172.50p 69363
06/03/2017 173.00p 173.00p 171.25p 171.62p 25282
03/03/2017 172.10p 172.44p 171.25p 171.75p 92921
02/03/2017 172.38p 172.58p 171.41p 171.88p 46021
01/03/2017 169.75p 172.00p 168.68p 172.00p 72291
28/02/2017 169.00p 169.17p 167.75p 167.75p 60541
27/02/2017 168.50p 168.88p 167.64p 168.12p 64636
24/02/2017 167.25p 168.62p 167.25p 167.25p 51686
23/02/2017 167.75p 168.82p 167.75p 168.25p 50200
22/02/2017 168.75p 170.00p 168.75p 169.50p 29404
21/02/2017 170.00p 170.00p 168.85p 170.00p 44009
20/02/2017 169.00p 170.00p 168.09p 169.25p 92000
17/02/2017 168.00p 168.08p 166.45p 167.38p 106283
16/02/2017 167.25p 167.74p 166.75p 166.75p 86096
15/02/2017 166.23p 168.15p 166.23p 166.88p 111860
14/02/2017 166.00p 167.95p 165.75p 166.38p 78527
13/02/2017 166.50p 167.75p 166.01p 166.75p 100956
10/02/2017 166.50p 167.25p 165.75p 166.00p 112048
09/02/2017 165.00p 165.50p 164.55p 165.00p 36883
08/02/2017 165.00p 165.52p 164.50p 165.00p 44756
07/02/2017 165.25p 167.00p 165.00p 165.50p 129937
06/02/2017 166.50p 166.71p 165.00p 166.00p 45820
03/02/2017 166.00p 167.00p 165.00p 165.50p 58683
02/02/2017 165.50p 165.99p 163.50p 165.50p 63232
01/02/2017 165.50p 166.50p 163.00p 163.87p 118824
31/01/2017 165.25p 165.50p 163.50p 164.25p 80663
30/01/2017 164.50p 165.00p 163.00p 164.50p 85284
27/01/2017 165.00p 165.13p 164.98p 165.00p 14015
26/01/2017 164.50p 165.36p 163.00p 164.50p 43205
25/01/2017 164.25p 165.72p 163.50p 164.25p 126260
24/01/2017 163.50p 164.90p 163.00p 164.00p 36764
23/01/2017 164.50p 165.30p 163.00p 164.00p 51904
20/01/2017 167.00p 167.50p 166.00p 167.50p 68173
19/01/2017 168.00p 168.00p 165.75p 167.50p 48155
18/01/2017 166.50p 169.00p 166.25p 167.00p 97330
17/01/2017 168.00p 169.75p 164.75p 166.00p 83528
16/01/2017 170.00p 170.98p 168.75p 170.50p 108016
13/01/2017 168.00p 170.00p 168.00p 168.50p 49222
12/01/2017 170.50p 171.25p 168.25p 168.50p 78406
11/01/2017 171.00p 172.75p 170.62p 172.75p 105078
10/01/2017 169.25p 171.00p 169.25p 170.50p 69107
09/01/2017 170.50p 171.20p 169.61p 170.50p 106446
06/01/2017 169.50p 169.89p 168.43p 169.50p 50302
05/01/2017 168.50p 169.50p 167.25p 167.50p 92894
04/01/2017 167.50p 168.50p 166.75p 168.50p 84763
03/01/2017 167.75p 170.23p 166.50p 167.38p 42140
30/12/2016 167.75p 169.50p 167.75p 167.75p 7746
29/12/2016 167.00p 169.75p 166.00p 168.00p 34638
28/12/2016 165.00p 167.00p 165.00p 167.00p 52031
23/12/2016 162.00p 165.75p 162.00p 164.75p 35018
22/12/2016 162.00p 163.75p 161.01p 163.00p 65708
21/12/2016 161.25p 161.57p 160.73p 161.50p 37679
20/12/2016 161.00p 161.67p 160.00p 160.37p 32632
19/12/2016 161.00p 161.75p 159.77p 160.00p 120744
16/12/2016 159.75p 161.50p 159.50p 161.50p 57944
15/12/2016 159.50p 160.49p 159.00p 159.50p 97924
14/12/2016 159.50p 160.50p 159.50p 159.75p 47974
13/12/2016 160.50p 161.50p 159.50p 160.25p 59397
12/12/2016 160.00p 160.50p 158.75p 159.25p 98803
09/12/2016 160.00p 160.50p 158.75p 158.75p 56216
08/12/2016 159.00p 160.00p 157.50p 158.50p 114211
07/12/2016 157.75p 158.45p 156.00p 156.75p 82400
06/12/2016 157.25p 157.25p 155.25p 157.25p 37083
05/12/2016 157.00p 157.25p 154.97p 157.25p 102698
02/12/2016 154.00p 157.50p 153.50p 155.00p 299599
01/12/2016 156.50p 157.50p 154.50p 154.50p 96812
30/11/2016 157.50p 157.50p 156.97p 157.00p 69614
29/11/2016 157.50p 157.50p 156.25p 157.00p 41695
28/11/2016 157.00p 157.50p 156.47p 156.50p 53834
25/11/2016 157.00p 157.67p 156.26p 157.00p 80134
24/11/2016 157.00p 157.98p 156.00p 157.50p 51458
23/11/2016 158.00p 158.46p 157.25p 158.00p 40468
22/11/2016 157.50p 158.00p 156.00p 157.25p 134971
21/11/2016 156.75p 157.23p 155.25p 155.25p 61497
18/11/2016 155.00p 156.50p 155.00p 156.50p 91584
17/11/2016 155.50p 156.50p 155.34p 155.50p 62229
16/11/2016 154.50p 156.02p 154.50p 155.25p 80408
15/11/2016 154.00p 156.00p 154.00p 156.00p 87367
14/11/2016 154.00p 155.68p 152.50p 154.00p 22622
11/11/2016 152.50p 155.00p 152.50p 152.87p 36035
10/11/2016 157.00p 157.49p 154.00p 155.00p 58877
09/11/2016 150.50p 155.00p 150.09p 155.00p 71383
08/11/2016 154.00p 155.00p 154.00p 154.75p 80944
07/11/2016 153.00p 154.25p 152.52p 153.50p 165355
04/11/2016 152.50p 152.50p 150.50p 151.25p 90915
03/11/2016 155.75p 157.30p 154.61p 155.00p 56134
02/11/2016 155.75p 158.35p 154.45p 157.25p 91544
01/11/2016 158.80p 158.80p 156.38p 157.75p 56828
31/10/2016 156.75p 158.00p 156.50p 158.00p 65128
28/10/2016 156.25p 158.85p 156.05p 158.25p 28656
27/10/2016 157.75p 157.75p 156.00p 157.38p 13550
26/10/2016 160.00p 160.00p 157.00p 158.25p 49844
25/10/2016 159.75p 159.75p 158.26p 159.50p 83242
24/10/2016 157.50p 159.96p 155.75p 157.50p 101359
21/10/2016 156.50p 158.50p 156.50p 157.25p 75142
20/10/2016 156.50p 157.75p 156.00p 156.75p 61714
19/10/2016 156.75p 157.36p 156.25p 156.25p 32040
18/10/2016 156.50p 157.90p 156.50p 156.50p 74010
17/10/2016 156.25p 157.96p 155.75p 155.75p 80725
14/10/2016 157.00p 159.00p 156.41p 157.50p 135061
13/10/2016 157.25p 158.91p 156.00p 156.00p 96033
12/10/2016 157.00p 159.00p 156.50p 157.00p 141878
11/10/2016 158.00p 159.90p 157.90p 158.00p 46195
10/10/2016 157.50p 159.06p 157.50p 157.50p 74325
07/10/2016 157.75p 159.75p 157.00p 157.00p 76866
06/10/2016 158.00p 159.50p 156.50p 156.50p 51585
05/10/2016 162.00p 162.00p 157.00p 158.00p 97725
04/10/2016 160.00p 164.00p 158.50p 158.50p 192718
03/10/2016 156.00p 159.75p 154.64p 159.75p 112805
30/09/2016 155.50p 155.50p 153.75p 155.50p 50740
29/09/2016 156.47p 157.40p 156.40p 156.50p 56156
28/09/2016 154.50p 156.00p 154.50p 155.38p 35991
27/09/2016 155.00p 156.50p 154.00p 155.00p 72680
26/09/2016 155.25p 156.25p 154.25p 156.25p 113993
23/09/2016 156.50p 157.00p 155.00p 157.00p 43657
22/09/2016 157.00p 157.50p 155.25p 157.00p 86799
21/09/2016 157.00p 157.00p 155.00p 156.25p 34660
20/09/2016 154.75p 156.00p 154.72p 155.00p 63613
19/09/2016 154.50p 155.25p 154.15p 155.25p 179309
16/09/2016 150.00p 165.00p 150.00p 153.00p 409887
15/09/2016 152.00p 152.00p 150.00p 150.00p 20326
14/09/2016 150.50p 152.46p 149.75p 151.75p 76886
13/09/2016 149.50p 151.00p 149.00p 150.13p 54673
12/09/2016 148.00p 149.50p 147.25p 148.50p 205426
09/09/2016 150.75p 153.00p 150.75p 150.75p 71870
08/09/2016 152.50p 153.32p 150.75p 151.00p 92997
07/09/2016 150.50p 151.99p 150.13p 150.50p 93574
06/09/2016 150.50p 152.00p 150.50p 150.50p 54857
05/09/2016 152.00p 154.30p 150.25p 150.25p 44275
02/09/2016 153.00p 154.50p 151.52p 151.75p 115066
01/09/2016 154.00p 154.00p 151.00p 151.25p 201064
31/08/2016 153.00p 153.10p 151.90p 152.50p 46106
30/08/2016 151.80p 153.00p 150.90p 152.50p 51087
26/08/2016 152.00p 153.00p 151.25p 152.00p 122640
25/08/2016 151.25p 153.00p 151.00p 151.25p 84821
24/08/2016 155.00p 156.20p 154.00p 155.00p 118946
23/08/2016 157.75p 157.75p 155.75p 155.75p 48019
22/08/2016 157.50p 157.50p 155.50p 157.50p 102293
19/08/2016 156.50p 158.70p 155.70p 156.00p 144091
18/08/2016 158.50p 158.70p 157.50p 157.50p 69287
17/08/2016 158.00p 158.50p 157.57p 158.25p 101770
16/08/2016 158.50p 159.00p 157.19p 157.75p 69549
15/08/2016 158.50p 158.50p 157.14p 157.50p 71501
12/08/2016 157.75p 158.29p 156.44p 156.75p 108644
11/08/2016 155.50p 157.66p 155.50p 156.00p 62731
10/08/2016 153.00p 157.75p 153.00p 157.75p 173021
09/08/2016 155.00p 155.00p 153.69p 155.00p 45831
08/08/2016 153.50p 155.37p 153.50p 153.75p 170942
05/08/2016 155.00p 155.00p 151.10p 153.00p 120395
04/08/2016 151.00p 153.04p 149.23p 151.00p 103660
03/08/2016 149.00p 150.90p 149.00p 150.50p 14135
02/08/2016 151.00p 151.50p 149.00p 149.00p 64064
01/08/2016 151.00p 153.00p 151.00p 151.00p 55536
29/07/2016 151.50p 152.75p 151.50p 151.50p 57925
28/07/2016 153.00p 154.50p 152.25p 152.25p 87626
27/07/2016 153.00p 154.96p 153.00p 153.00p 44218
26/07/2016 154.50p 154.96p 153.00p 153.00p 107705
25/07/2016 152.50p 154.50p 152.50p 152.50p 63799
22/07/2016 151.50p 153.75p 151.50p 152.00p 45667
21/07/2016 151.50p 153.52p 151.50p 151.75p 81265
20/07/2016 151.75p 153.52p 151.50p 151.75p 76382
19/07/2016 151.25p 153.00p 151.00p 151.50p 61166
18/07/2016 151.00p 151.75p 150.63p 151.25p 100370
15/07/2016 151.00p 151.00p 150.00p 150.75p 44477
14/07/2016 150.25p 153.80p 150.00p 150.50p 44230
13/07/2016 152.50p 154.00p 152.50p 153.50p 58075
12/07/2016 156.50p 156.50p 153.00p 153.00p 133060
11/07/2016 152.50p 156.50p 151.75p 156.50p 105927
08/07/2016 151.50p 151.65p 149.20p 151.50p 50100
07/07/2016 150.00p 151.25p 148.72p 151.00p 63731
06/07/2016 150.00p 150.85p 147.95p 150.50p 201184
05/07/2016 148.50p 148.75p 146.50p 147.00p 91662

*Close Price adjusted for both dividends and splits