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
17/09/2015 128.25p 129.30p 126.25p 128.00p 63131
16/09/2015 129.25p 129.25p 127.87p 129.25p 40468
15/09/2015 126.75p 128.50p 126.00p 127.87p 107181
14/09/2015 126.00p 127.99p 126.00p 127.50p 16687
11/09/2015 127.60p 127.60p 126.00p 126.87p 40175
10/09/2015 129.00p 129.00p 125.74p 126.25p 120266
09/09/2015 130.00p 130.60p 129.00p 129.00p 94317
08/09/2015 127.75p 129.25p 127.75p 127.75p 30004
07/09/2015 128.00p 129.20p 126.50p 126.50p 76012
04/09/2015 127.50p 129.00p 127.00p 127.00p 98945
03/09/2015 129.50p 131.25p 128.75p 129.75p 100967
02/09/2015 131.00p 131.26p 129.00p 130.25p 87969
01/09/2015 130.00p 131.06p 128.11p 128.50p 101833
28/08/2015 131.75p 132.50p 130.50p 132.38p 100025
27/08/2015 130.00p 131.67p 129.50p 131.50p 177495
26/08/2015 127.50p 129.00p 126.21p 126.63p 102812
25/08/2015 129.00p 131.10p 126.60p 128.88p 174884
24/08/2015 125.00p 127.50p 123.00p 125.00p 157282
21/08/2015 131.00p 131.88p 129.50p 130.25p 107336
20/08/2015 133.00p 133.25p 131.47p 132.75p 96117
19/08/2015 133.50p 134.00p 132.00p 132.88p 121071
18/08/2015 134.00p 134.12p 133.15p 134.12p 96394
17/08/2015 133.75p 134.44p 133.50p 133.75p 104094
14/08/2015 133.00p 133.83p 133.00p 133.00p 135353
13/08/2015 133.75p 134.47p 133.75p 134.00p 100251
12/08/2015 133.50p 133.50p 131.98p 132.25p 115629
11/08/2015 134.40p 134.50p 133.72p 134.12p 48102
10/08/2015 134.25p 135.15p 133.61p 134.25p 66514
07/08/2015 135.25p 135.25p 134.08p 134.63p 117635
06/08/2015 134.25p 134.25p 133.75p 134.00p 180790
05/08/2015 135.00p 135.50p 134.05p 134.25p 273258
04/08/2015 135.50p 135.50p 134.00p 134.63p 149550
03/08/2015 135.00p 135.69p 134.75p 135.63p 45654
31/07/2015 135.00p 135.00p 134.25p 135.00p 53786
30/07/2015 134.75p 135.05p 134.00p 134.50p 119990
29/07/2015 134.25p 134.63p 134.03p 134.63p 202875
28/07/2015 132.75p 133.50p 132.25p 133.50p 542613
27/07/2015 133.50p 133.50p 132.75p 133.00p 88001
24/07/2015 134.16p 134.90p 134.00p 134.25p 71017
23/07/2015 134.50p 135.17p 134.00p 134.00p 168087
22/07/2015 135.00p 135.45p 134.75p 135.25p 87560
21/07/2015 135.75p 136.25p 135.00p 135.00p 126731
20/07/2015 134.75p 136.05p 134.75p 135.25p 112618
17/07/2015 134.75p 135.80p 134.51p 135.13p 127880
16/07/2015 135.00p 135.58p 134.25p 135.25p 121035
15/07/2015 133.50p 134.75p 133.50p 134.75p 124242
14/07/2015 134.25p 134.67p 133.00p 134.00p 281313
13/07/2015 134.50p 135.62p 134.50p 134.50p 56362
10/07/2015 133.00p 134.25p 132.77p 134.25p 164003
09/07/2015 131.25p 132.50p 130.69p 132.50p 231125
08/07/2015 131.00p 131.00p 129.00p 131.00p 350387
07/07/2015 130.75p 131.45p 129.00p 129.00p 74657
06/07/2015 131.00p 131.75p 130.27p 131.75p 135123
03/07/2015 131.50p 132.50p 131.25p 132.50p 75823
02/07/2015 131.50p 132.31p 131.00p 132.25p 121274
01/07/2015 132.00p 132.74p 130.50p 132.00p 164961
30/06/2015 130.75p 131.75p 130.00p 130.50p 258997
29/06/2015 132.00p 132.61p 130.18p 132.00p 219518
26/06/2015 133.50p 134.50p 132.18p 133.50p 168440
25/06/2015 134.27p 135.50p 134.07p 134.88p 81580
24/06/2015 135.75p 135.75p 134.76p 135.50p 32692
23/06/2015 135.75p 135.75p 134.25p 135.00p 247866
22/06/2015 135.75p 136.00p 134.00p 135.00p 116570
19/06/2015 134.25p 134.50p 133.15p 134.50p 120853
18/06/2015 133.25p 134.50p 132.70p 134.50p 143857
17/06/2015 135.25p 135.25p 133.13p 134.50p 132690
16/06/2015 136.00p 136.00p 133.74p 134.75p 215696
15/06/2015 135.50p 136.24p 135.00p 135.25p 201698
12/06/2015 137.50p 137.50p 136.25p 136.25p 104883
11/06/2015 137.50p 138.40p 136.61p 137.00p 203646
10/06/2015 137.00p 137.50p 136.03p 136.75p 71762
09/06/2015 136.50p 137.00p 134.50p 137.00p 246193
08/06/2015 137.75p 137.78p 135.37p 137.00p 231050
05/06/2015 138.00p 138.50p 136.75p 138.50p 178550
04/06/2015 140.00p 140.00p 137.25p 137.75p 96560
03/06/2015 140.50p 141.00p 139.50p 140.75p 170527
02/06/2015 140.25p 140.50p 139.00p 140.50p 286222
01/06/2015 141.25p 141.25p 140.25p 141.00p 207810
29/05/2015 142.00p 142.23p 140.50p 140.50p 163857
28/05/2015 142.75p 144.18p 140.25p 141.50p 199492
27/05/2015 143.75p 144.00p 142.62p 143.25p 96974
26/05/2015 144.00p 144.00p 142.50p 143.75p 106442
22/05/2015 143.00p 143.97p 142.10p 143.25p 123279
21/05/2015 142.75p 143.00p 142.00p 143.00p 86721
20/05/2015 144.00p 144.00p 141.50p 141.50p 53944
19/05/2015 142.25p 144.31p 142.25p 143.50p 230747
18/05/2015 142.50p 142.50p 140.25p 142.50p 51902
15/05/2015 140.75p 141.62p 140.25p 140.50p 119027
14/05/2015 140.75p 141.31p 139.25p 139.75p 79844
13/05/2015 141.00p 141.88p 139.00p 139.00p 107317
12/05/2015 140.50p 141.99p 140.25p 141.25p 96726
11/05/2015 143.25p 143.55p 141.50p 141.75p 147001
08/05/2015 143.00p 143.19p 142.78p 143.12p 35975
07/05/2015 140.50p 141.53p 139.82p 141.00p 271211
06/05/2015 141.50p 142.38p 140.50p 142.00p 295407
05/05/2015 143.00p 143.50p 141.55p 142.00p 152258
01/05/2015 141.00p 142.00p 140.30p 142.00p 80037
30/04/2015 141.75p 141.75p 140.50p 141.50p 182976
29/04/2015 142.50p 142.91p 141.14p 141.25p 287761
28/04/2015 145.75p 145.75p 142.00p 143.00p 256990
27/04/2015 144.00p 145.75p 143.75p 145.25p 76839
24/04/2015 145.00p 146.00p 144.75p 146.00p 123645
23/04/2015 144.25p 145.04p 144.12p 144.75p 68950
22/04/2015 145.25p 145.25p 143.66p 144.25p 190665
21/04/2015 145.50p 146.50p 144.10p 146.50p 86452
20/04/2015 145.25p 145.25p 144.00p 145.25p 164813
17/04/2015 145.75p 146.42p 143.02p 143.50p 143229
16/04/2015 146.25p 146.57p 145.00p 145.50p 153718
15/04/2015 146.00p 148.00p 146.00p 148.00p 1000505
14/04/2015 146.00p 147.31p 145.93p 147.00p 101834
13/04/2015 147.00p 148.00p 146.00p 148.00p 133510
10/04/2015 146.50p 147.25p 144.51p 147.25p 122921
09/04/2015 145.00p 145.00p 143.75p 145.00p 69475
08/04/2015 144.75p 145.05p 143.75p 143.75p 221080
07/04/2015 143.75p 144.88p 142.31p 144.25p 276421
02/04/2015 142.75p 143.88p 142.25p 143.00p 153337
01/04/2015 143.75p 144.41p 141.76p 143.25p 222214
31/03/2015 143.00p 144.25p 142.75p 144.25p 153970
30/03/2015 143.75p 144.00p 142.27p 144.00p 83849
27/03/2015 142.00p 142.75p 141.50p 142.25p 109375
26/03/2015 142.25p 142.75p 140.25p 142.75p 226916
25/03/2015 143.50p 143.50p 142.40p 143.00p 103986
24/03/2015 142.50p 143.00p 142.00p 143.00p 519715
23/03/2015 143.00p 143.00p 139.60p 142.25p 637914
20/03/2015 140.50p 142.75p 140.50p 142.75p 520039
19/03/2015 141.00p 142.50p 140.75p 142.50p 217932
18/03/2015 140.00p 140.55p 139.56p 140.37p 243071
17/03/2015 139.00p 139.50p 138.25p 139.50p 246767
16/03/2015 137.00p 139.00p 136.75p 139.00p 127277
13/03/2015 137.00p 137.50p 136.25p 137.50p 138507
12/03/2015 137.00p 137.00p 135.75p 136.75p 79714
11/03/2015 136.00p 136.50p 134.50p 136.50p 160010
10/03/2015 136.50p 137.95p 135.00p 136.50p 212078
09/03/2015 137.00p 138.13p 136.70p 137.87p 175166
06/03/2015 139.50p 139.50p 137.75p 138.00p 122849
05/03/2015 138.50p 138.75p 137.75p 138.25p 121265
04/03/2015 139.00p 139.57p 138.75p 138.75p 61711
03/03/2015 139.50p 140.25p 138.50p 139.25p 125117
02/03/2015 140.75p 141.00p 139.00p 139.00p 216877
27/02/2015 138.50p 139.75p 138.00p 139.00p 221063
26/02/2015 139.50p 139.50p 138.38p 139.00p 50868
25/02/2015 139.00p 139.75p 138.50p 139.00p 82922
24/02/2015 138.50p 140.00p 138.00p 139.63p 152903
23/02/2015 138.63p 140.00p 138.25p 139.13p 91904
20/02/2015 138.75p 139.25p 137.75p 138.75p 104084
19/02/2015 138.75p 139.21p 137.96p 138.25p 75506
18/02/2015 139.75p 139.75p 137.50p 138.50p 74688
17/02/2015 138.75p 139.00p 137.27p 138.75p 83380
16/02/2015 140.50p 140.50p 137.75p 138.25p 152565
13/02/2015 138.00p 140.50p 137.75p 139.50p 106161
12/02/2015 139.75p 139.75p 138.25p 139.50p 87809
11/02/2015 138.95p 139.00p 137.50p 139.00p 81859
10/02/2015 140.00p 140.00p 137.84p 139.00p 371229
09/02/2015 138.50p 139.22p 137.25p 138.50p 95823
06/02/2015 139.75p 139.75p 138.10p 138.75p 158724
05/02/2015 138.50p 139.00p 137.88p 138.50p 77662
04/02/2015 138.25p 139.30p 138.07p 139.00p 44514
03/02/2015 137.50p 139.34p 136.50p 138.25p 275967
02/02/2015 136.50p 138.00p 135.50p 137.75p 120414
30/01/2015 138.00p 139.25p 136.00p 136.00p 169809
29/01/2015 138.50p 138.75p 137.75p 137.75p 91592
28/01/2015 139.50p 139.67p 138.64p 139.50p 103468
27/01/2015 140.75p 141.88p 139.00p 139.00p 181563
26/01/2015 141.25p 143.25p 140.00p 141.00p 109619
23/01/2015 143.50p 144.00p 141.53p 143.75p 133076
22/01/2015 142.50p 142.50p 140.14p 142.25p 118500
21/01/2015 142.00p 142.00p 139.50p 142.00p 118717
20/01/2015 140.00p 142.25p 139.56p 142.00p 83747
19/01/2015 141.50p 141.67p 138.68p 140.00p 101020
16/01/2015 140.00p 141.38p 138.00p 139.50p 155854
15/01/2015 140.25p 142.00p 139.50p 141.88p 156610
14/01/2015 138.40p 141.20p 138.40p 139.87p 56006
13/01/2015 141.50p 142.33p 141.00p 141.00p 116614
12/01/2015 141.50p 141.75p 140.65p 141.50p 36905
09/01/2015 143.75p 143.75p 140.26p 141.00p 58198
08/01/2015 141.50p 143.25p 141.50p 143.00p 119372
07/01/2015 141.50p 141.50p 138.62p 139.75p 136703
06/01/2015 139.25p 140.85p 138.80p 139.63p 106108
05/01/2015 141.00p 141.73p 139.00p 139.00p 132963
02/01/2015 143.00p 143.00p 140.95p 141.75p 21528
31/12/2014 142.25p 142.25p 141.38p 141.62p 26150
30/12/2014 143.00p 143.00p 140.45p 141.50p 22959
29/12/2014 140.25p 142.21p 140.00p 140.00p 15473
24/12/2014 141.65p 143.00p 140.75p 142.25p 30925
23/12/2014 141.00p 142.82p 140.50p 140.75p 74385
22/12/2014 142.00p 142.00p 140.50p 142.00p 40525
19/12/2014 140.00p 141.00p 139.25p 140.50p 126172
18/12/2014 138.50p 139.50p 137.50p 139.00p 99507
17/12/2014 136.00p 136.50p 134.50p 136.00p 122340
16/12/2014 136.00p 136.50p 134.25p 134.25p 97417
15/12/2014 136.50p 136.96p 134.50p 134.50p 164746
12/12/2014 138.00p 138.00p 135.00p 135.00p 122949
11/12/2014 140.00p 140.44p 138.75p 138.75p 32899
10/12/2014 140.25p 141.25p 139.50p 139.50p 22447
09/12/2014 143.00p 143.00p 139.50p 139.50p 95244
08/12/2014 144.00p 144.25p 142.50p 142.50p 43888
05/12/2014 142.50p 143.70p 141.50p 142.50p 93756
04/12/2014 141.50p 142.99p 141.50p 141.50p 45142
03/12/2014 143.25p 143.25p 141.50p 141.50p 70968
02/12/2014 141.50p 142.88p 141.50p 141.50p 70819

*Close Price adjusted for both dividends and splits