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
08/08/2014 138.00p 140.02p 137.00p 140.00p 120162
07/08/2014 139.25p 141.00p 139.25p 141.00p 67492
06/08/2014 139.50p 141.25p 138.40p 139.25p 53839
05/08/2014 141.25p 141.99p 141.00p 141.25p 36039
04/08/2014 141.81p 142.08p 140.55p 141.38p 48832
01/08/2014 142.50p 144.00p 140.75p 140.75p 98265
31/07/2014 143.00p 144.50p 142.75p 144.00p 23421
30/07/2014 144.25p 144.50p 143.00p 144.50p 36232
29/07/2014 143.00p 144.50p 142.50p 143.00p 116924
28/07/2014 143.75p 144.48p 142.00p 143.25p 108068
25/07/2014 143.25p 144.28p 142.00p 142.00p 66512
24/07/2014 142.00p 143.50p 141.95p 142.00p 73341
23/07/2014 142.50p 143.35p 142.00p 142.75p 60630
22/07/2014 142.75p 142.75p 142.00p 142.00p 34815
21/07/2014 141.25p 142.38p 140.75p 141.25p 111933
18/07/2014 140.75p 142.49p 140.75p 140.75p 70799
17/07/2014 142.00p 143.30p 141.50p 142.00p 57008
16/07/2014 143.00p 143.53p 141.61p 142.00p 96045
15/07/2014 142.50p 143.25p 141.00p 141.00p 239820
14/07/2014 142.50p 143.88p 141.00p 142.50p 122338
11/07/2014 140.75p 142.00p 140.75p 141.00p 115947
10/07/2014 142.00p 142.19p 139.97p 140.75p 141939
09/07/2014 142.50p 142.50p 140.09p 140.75p 77578
08/07/2014 141.75p 142.75p 141.00p 141.00p 67576
07/07/2014 142.00p 143.00p 141.00p 141.00p 131096
04/07/2014 142.00p 143.50p 142.00p 142.00p 49091
03/07/2014 142.00p 143.75p 142.00p 142.00p 55847
02/07/2014 141.25p 143.11p 141.25p 142.00p 69973
01/07/2014 142.25p 142.25p 141.25p 141.75p 151611
30/06/2014 141.00p 142.25p 141.00p 141.00p 371010
27/06/2014 142.25p 144.00p 141.00p 141.00p 166884
26/06/2014 143.00p 144.24p 142.50p 144.00p 59220
25/06/2014 143.25p 145.75p 142.01p 142.50p 68111
24/06/2014 145.75p 147.25p 144.07p 145.75p 47209
23/06/2014 147.25p 147.25p 145.10p 147.25p 71004
20/06/2014 146.50p 147.25p 144.51p 147.25p 105537
19/06/2014 146.25p 146.75p 144.61p 146.75p 48887
18/06/2014 145.25p 145.50p 143.36p 145.50p 34781
17/06/2014 146.25p 146.50p 145.00p 145.00p 25314
16/06/2014 147.75p 147.75p 146.00p 146.50p 54853
13/06/2014 147.50p 148.50p 146.36p 147.25p 43485
12/06/2014 146.25p 148.50p 146.25p 148.50p 18394
11/06/2014 148.00p 148.14p 146.00p 146.00p 76448
10/06/2014 146.75p 148.10p 146.50p 146.50p 60118
09/06/2014 146.75p 148.05p 146.25p 146.50p 79088
06/06/2014 146.50p 146.82p 146.25p 146.25p 53549
05/06/2014 147.25p 148.19p 146.25p 146.25p 29307
04/06/2014 149.00p 149.00p 146.50p 149.00p 72818
03/06/2014 146.75p 148.55p 146.15p 146.50p 44056
02/06/2014 148.00p 149.00p 146.72p 149.00p 69885
30/05/2014 148.00p 148.00p 146.00p 148.00p 55422
29/05/2014 146.25p 147.64p 145.72p 146.00p 106809
28/05/2014 145.75p 146.50p 144.75p 146.50p 129363
27/05/2014 145.75p 147.53p 145.00p 145.00p 62038
23/05/2014 147.75p 147.75p 145.76p 147.75p 39607
22/05/2014 146.75p 147.00p 146.56p 146.75p 10535
21/05/2014 146.75p 147.00p 144.80p 147.00p 64866
20/05/2014 146.25p 146.75p 144.75p 146.75p 82380
19/05/2014 146.75p 146.78p 144.86p 146.75p 70211
16/05/2014 147.00p 147.50p 144.75p 146.75p 85543
15/05/2014 147.00p 147.00p 145.51p 147.00p 72559
14/05/2014 146.75p 147.00p 145.25p 146.75p 58362
13/05/2014 146.25p 146.25p 144.00p 146.25p 85478
12/05/2014 146.00p 146.00p 143.00p 144.00p 117201
09/05/2014 144.50p 146.00p 144.00p 146.00p 119733
08/05/2014 144.75p 146.50p 144.44p 146.50p 281569
07/05/2014 144.50p 146.00p 144.25p 145.00p 79963
06/05/2014 144.97p 146.19p 144.94p 145.50p 68296
02/05/2014 144.50p 146.39p 144.50p 145.50p 83426
01/05/2014 146.00p 146.39p 144.81p 145.38p 88082
30/04/2014 146.50p 146.50p 144.70p 146.50p 115422
29/04/2014 146.50p 146.50p 144.11p 146.50p 87362
28/04/2014 145.00p 145.13p 143.45p 145.00p 71753
25/04/2014 144.75p 145.00p 143.26p 144.50p 90531
24/04/2014 144.75p 145.00p 142.93p 145.00p 96706
23/04/2014 144.75p 144.75p 142.95p 144.75p 39943
22/04/2014 143.00p 143.80p 142.00p 143.38p 128808
17/04/2014 140.25p 142.25p 140.25p 142.25p 77882
16/04/2014 142.25p 142.25p 140.64p 142.25p 41415
15/04/2014 139.75p 141.25p 139.50p 139.50p 78898
14/04/2014 140.00p 142.50p 139.50p 140.50p 123068
11/04/2014 141.25p 143.08p 141.00p 142.50p 75083
10/04/2014 146.00p 146.00p 142.50p 143.00p 28116
09/04/2014 142.50p 144.75p 142.50p 142.50p 58344
08/04/2014 143.25p 144.75p 142.51p 144.75p 80474
07/04/2014 143.50p 144.75p 142.25p 144.25p 189997
04/04/2014 144.25p 145.44p 144.00p 144.50p 115213
03/04/2014 144.00p 145.50p 144.00p 144.38p 123707
02/04/2014 144.50p 145.44p 143.51p 145.00p 258540
01/04/2014 145.00p 145.89p 143.86p 144.00p 103430
31/03/2014 144.00p 144.99p 143.25p 144.75p 128669
28/03/2014 142.25p 143.99p 141.25p 142.75p 74420
27/03/2014 141.00p 142.75p 141.00p 141.25p 74268
26/03/2014 141.50p 143.89p 141.25p 141.25p 117218
25/03/2014 141.75p 143.55p 141.75p 142.75p 93760
24/03/2014 140.50p 142.74p 140.25p 141.75p 98405
21/03/2014 140.50p 143.30p 140.25p 140.25p 171877
20/03/2014 141.25p 142.88p 140.50p 142.00p 205573
19/03/2014 143.75p 143.89p 142.20p 142.88p 26689
18/03/2014 143.00p 144.00p 140.25p 142.62p 213747
17/03/2014 140.75p 141.94p 140.31p 141.00p 79923
14/03/2014 140.00p 141.80p 139.50p 140.75p 110655
13/03/2014 141.25p 142.63p 140.75p 141.50p 79017
12/03/2014 142.75p 143.00p 141.00p 142.75p 57050
11/03/2014 142.00p 143.38p 141.51p 143.00p 52184
10/03/2014 143.25p 143.63p 141.26p 141.50p 105886
07/03/2014 143.25p 144.00p 142.25p 142.25p 18075
06/03/2014 141.75p 144.00p 141.75p 144.00p 69239
05/03/2014 143.50p 143.50p 141.60p 143.50p 29137
04/03/2014 144.75p 145.00p 142.50p 145.00p 84899
03/03/2014 143.25p 143.84p 141.50p 142.50p 72809
28/02/2014 143.00p 144.83p 143.00p 143.75p 57135
27/02/2014 143.37p 144.13p 143.07p 144.00p 9685
26/02/2014 144.11p 145.00p 143.17p 144.12p 32270
25/02/2014 142.75p 144.75p 142.75p 144.75p 108536
24/02/2014 145.00p 145.00p 142.50p 145.00p 154490
21/02/2014 144.50p 144.50p 142.70p 144.50p 9946
20/02/2014 143.75p 143.75p 141.25p 143.75p 82298
19/02/2014 142.75p 143.50p 141.95p 143.50p 23451
18/02/2014 142.25p 144.00p 141.75p 143.75p 206006
17/02/2014 141.75p 143.00p 141.67p 141.75p 95532
14/02/2014 141.75p 143.25p 140.88p 143.00p 83425
13/02/2014 142.25p 142.25p 140.50p 142.25p 29301
12/02/2014 142.53p 143.44p 141.38p 142.25p 103749
11/02/2014 141.00p 142.50p 140.00p 141.75p 93509
10/02/2014 140.00p 141.75p 139.84p 140.00p 534999
07/02/2014 139.75p 141.39p 139.25p 140.75p 119943
06/02/2014 138.50p 140.00p 136.50p 139.25p 240336
05/02/2014 138.00p 138.25p 136.50p 136.50p 368003
04/02/2014 138.00p 138.00p 136.52p 137.50p 128469
03/02/2014 138.50p 138.89p 137.06p 138.00p 68945
31/01/2014 139.00p 139.50p 137.14p 138.25p 177558
30/01/2014 139.50p 139.50p 137.11p 139.50p 34678
29/01/2014 139.00p 140.00p 136.60p 138.75p 159084
28/01/2014 138.50p 139.50p 137.87p 138.87p 240408
27/01/2014 138.50p 139.25p 137.36p 137.87p 143099
24/01/2014 142.75p 143.73p 141.00p 141.00p 149311
23/01/2014 143.25p 144.50p 142.75p 142.75p 88456
22/01/2014 144.25p 144.75p 144.11p 144.25p 53706
21/01/2014 144.25p 146.10p 144.25p 144.50p 103314
20/01/2014 145.00p 145.25p 144.50p 144.50p 105051
17/01/2014 145.50p 146.39p 144.75p 144.75p 100842
16/01/2014 146.25p 146.33p 144.75p 144.75p 78589
15/01/2014 146.25p 146.25p 144.75p 145.50p 84435
14/01/2014 144.75p 146.10p 144.75p 144.75p 112018
13/01/2014 145.25p 146.07p 145.00p 146.00p 125911
10/01/2014 144.25p 146.34p 144.25p 146.25p 70182
09/01/2014 146.50p 146.50p 144.00p 145.50p 86199
08/01/2014 146.50p 146.74p 145.00p 146.50p 59766
07/01/2014 145.50p 146.53p 145.50p 146.00p 156196
06/01/2014 145.25p 146.64p 145.00p 145.25p 97131
03/01/2014 145.25p 146.25p 145.00p 145.00p 64611
02/01/2014 145.00p 146.75p 145.00p 146.00p 30428
31/12/2013 145.25p 146.64p 145.25p 145.25p 25479
30/12/2013 144.75p 146.75p 144.75p 146.00p 22640
27/12/2013 146.00p 146.00p 144.80p 145.25p 71298
24/12/2013 145.50p 145.99p 144.75p 145.25p 633950
23/12/2013 145.75p 145.75p 144.25p 144.50p 95797
20/12/2013 144.25p 145.00p 142.25p 143.50p 542698
19/12/2013 144.00p 145.39p 142.25p 144.00p 243594
18/12/2013 142.25p 143.39p 142.25p 142.25p 158050
17/12/2013 141.75p 143.00p 141.50p 142.00p 139676
16/12/2013 141.50p 143.00p 141.40p 141.50p 121582
13/12/2013 142.50p 143.04p 141.36p 141.75p 62932
12/12/2013 142.00p 143.10p 141.50p 141.50p 78809
11/12/2013 144.00p 144.00p 142.75p 142.75p 74018
10/12/2013 143.00p 144.51p 142.50p 142.50p 70563
09/12/2013 144.75p 144.95p 143.25p 143.25p 173791
06/12/2013 142.75p 144.25p 142.25p 144.00p 87679
05/12/2013 144.25p 144.25p 142.25p 142.25p 320873
04/12/2013 145.51p 145.51p 144.10p 144.75p 74991
03/12/2013 145.62p 146.50p 145.00p 145.00p 904153
02/12/2013 147.00p 147.00p 145.62p 146.00p 76204
29/11/2013 147.50p 147.50p 146.00p 146.88p 101280
28/11/2013 148.25p 148.31p 146.00p 146.00p 183950
27/11/2013 148.63p 148.63p 147.40p 148.00p 38209
26/11/2013 148.75p 148.75p 148.00p 148.00p 51104
25/11/2013 149.00p 149.18p 148.46p 148.75p 69203
22/11/2013 148.86p 149.25p 148.05p 148.50p 129188
21/11/2013 148.50p 149.25p 148.05p 149.25p 1513690
20/11/2013 147.50p 149.50p 147.50p 149.50p 112561
19/11/2013 149.75p 151.75p 149.75p 151.00p 61939
18/11/2013 150.50p 152.00p 149.45p 151.75p 79900
15/11/2013 150.50p 150.50p 149.00p 150.50p 133398
14/11/2013 150.50p 150.50p 148.25p 150.50p 49408
13/11/2013 151.25p 151.25p 148.25p 148.25p 32049
12/11/2013 151.25p 151.25p 150.28p 151.25p 66895
11/11/2013 151.00p 151.25p 149.75p 151.25p 62971
08/11/2013 150.50p 151.24p 149.51p 149.75p 73956
07/11/2013 152.25p 152.75p 151.50p 152.75p 42592
06/11/2013 152.74p 152.74p 151.25p 151.25p 74059
05/11/2013 152.00p 152.93p 151.25p 151.25p 114150
04/11/2013 151.50p 152.99p 151.11p 151.50p 63745
01/11/2013 150.50p 152.00p 150.50p 151.25p 166421
31/10/2013 150.25p 152.25p 150.25p 151.50p 125792
30/10/2013 150.75p 152.50p 150.75p 151.00p 365285
29/10/2013 150.00p 150.99p 149.75p 149.75p 71192
28/10/2013 149.64p 149.75p 148.50p 148.50p 62516
25/10/2013 149.25p 149.75p 148.36p 149.75p 91816
24/10/2013 149.75p 149.75p 148.25p 149.25p 72479

*Close Price adjusted for both dividends and splits