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
01/12/2014 141.25p 142.10p 140.25p 140.25p 53534
28/11/2014 143.50p 143.50p 141.15p 141.50p 47119
27/11/2014 141.52p 143.38p 141.52p 142.25p 36517
26/11/2014 144.25p 145.00p 142.75p 143.38p 119912
25/11/2014 145.00p 145.00p 142.50p 142.50p 162331
24/11/2014 145.00p 145.00p 144.06p 145.00p 96335
21/11/2014 142.50p 145.00p 142.50p 145.00p 60891
20/11/2014 142.93p 144.00p 142.05p 143.62p 50441
19/11/2014 144.50p 144.50p 142.35p 144.00p 93042
18/11/2014 142.00p 144.00p 142.00p 143.38p 84466
17/11/2014 142.25p 143.75p 142.02p 143.75p 125668
14/11/2014 143.25p 144.25p 142.25p 143.75p 77066
13/11/2014 144.50p 144.50p 142.27p 143.50p 112077
12/11/2014 143.50p 144.37p 142.10p 144.25p 103945
11/11/2014 145.00p 145.00p 143.50p 144.50p 62826
10/11/2014 143.75p 144.00p 142.50p 144.00p 66081
07/11/2014 143.00p 143.75p 142.26p 143.75p 43698
06/11/2014 141.50p 143.00p 141.10p 143.00p 88341
05/11/2014 142.25p 142.25p 141.24p 142.25p 36621
04/11/2014 140.75p 142.80p 140.50p 141.00p 104643
03/11/2014 143.00p 143.21p 141.50p 142.50p 28151
31/10/2014 142.75p 143.81p 142.10p 143.00p 152064
30/10/2014 140.00p 142.17p 139.50p 141.13p 125867
29/10/2014 139.75p 140.81p 139.25p 139.25p 38214
28/10/2014 139.51p 139.51p 138.89p 139.50p 52757
27/10/2014 140.00p 140.43p 138.25p 139.25p 95172
24/10/2014 138.25p 140.00p 138.25p 140.00p 24474
23/10/2014 137.75p 139.52p 137.10p 139.25p 50353
22/10/2014 138.25p 138.50p 136.69p 138.37p 70422
21/10/2014 136.25p 136.79p 135.00p 136.50p 88481
20/10/2014 134.25p 136.70p 134.00p 134.00p 46911
17/10/2014 133.00p 136.00p 132.40p 134.50p 63591
16/10/2014 134.50p 134.50p 129.86p 132.50p 75756
15/10/2014 133.70p 134.38p 132.38p 132.38p 45419
14/10/2014 131.75p 134.54p 131.75p 134.38p 61817
13/10/2014 132.25p 134.25p 131.26p 132.00p 75371
10/10/2014 135.00p 135.44p 133.25p 133.50p 105183
09/10/2014 135.75p 137.43p 135.31p 136.13p 28874
08/10/2014 136.50p 136.75p 135.00p 135.00p 70817
07/10/2014 137.00p 137.75p 135.71p 137.00p 91054
06/10/2014 138.00p 138.50p 136.13p 138.25p 104063
03/10/2014 134.25p 136.75p 133.82p 135.50p 88777
02/10/2014 135.75p 136.36p 132.00p 132.00p 123026
01/10/2014 138.25p 138.25p 135.25p 135.25p 83318
30/09/2014 137.50p 138.60p 137.50p 138.13p 57225
29/09/2014 137.75p 138.48p 136.61p 138.13p 69991
26/09/2014 137.50p 138.25p 137.00p 137.00p 22185
25/09/2014 138.50p 139.06p 137.50p 137.50p 23444
24/09/2014 138.75p 138.75p 137.75p 137.75p 43205
23/09/2014 138.25p 139.14p 137.50p 137.50p 35097
22/09/2014 139.50p 140.25p 138.75p 138.75p 72362
19/09/2014 140.75p 141.50p 140.25p 141.50p 202364
18/09/2014 138.00p 139.13p 138.00p 138.25p 24990
17/09/2014 139.00p 140.14p 138.00p 138.87p 191605
16/09/2014 138.75p 139.50p 138.04p 138.75p 104917
15/09/2014 139.25p 139.75p 138.25p 138.25p 90628
12/09/2014 140.50p 140.50p 139.25p 139.87p 63562
11/09/2014 139.00p 139.28p 138.25p 138.25p 47413
10/09/2014 143.50p 143.50p 138.00p 138.50p 261706
09/09/2014 144.00p 144.00p 141.62p 143.75p 79318
08/09/2014 144.75p 144.75p 142.12p 144.25p 75207
05/09/2014 144.75p 144.75p 142.50p 142.50p 40824
04/09/2014 144.50p 144.50p 143.00p 143.00p 30278
03/09/2014 143.72p 144.66p 143.27p 144.25p 52979
02/09/2014 143.00p 144.75p 143.00p 143.00p 39045
01/09/2014 142.75p 144.21p 142.50p 142.50p 81918
29/08/2014 142.50p 144.21p 142.50p 142.50p 14318
28/08/2014 144.75p 145.00p 143.07p 145.00p 44739
27/08/2014 144.75p 145.00p 143.62p 145.00p 50539
26/08/2014 144.50p 145.00p 143.69p 145.00p 96403
22/08/2014 143.50p 144.00p 142.66p 144.00p 41399
21/08/2014 144.00p 144.00p 142.66p 144.00p 46009
20/08/2014 143.75p 144.00p 142.44p 144.00p 64341
19/08/2014 142.53p 143.14p 140.50p 142.88p 66654
18/08/2014 140.75p 142.31p 140.50p 140.50p 51715
15/08/2014 140.00p 141.61p 139.75p 139.75p 60378
14/08/2014 139.75p 141.30p 139.75p 139.75p 23555
13/08/2014 139.80p 141.42p 139.00p 140.37p 81238
12/08/2014 140.00p 141.38p 139.00p 139.00p 123619
11/08/2014 139.73p 141.14p 139.73p 141.00p 48028
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

*Close Price adjusted for both dividends and splits