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
23/10/2013 149.00p 149.24p 148.00p 148.00p 67640
22/10/2013 147.00p 149.75p 147.00p 148.25p 190781
21/10/2013 146.25p 147.99p 146.25p 147.00p 116265
18/10/2013 147.50p 147.50p 146.25p 146.75p 96019
17/10/2013 148.00p 148.00p 146.50p 147.50p 121118
16/10/2013 146.50p 148.00p 145.20p 148.00p 88052
15/10/2013 146.00p 147.25p 145.75p 146.50p 155713
14/10/2013 145.75p 146.00p 144.91p 146.00p 17644
11/10/2013 144.25p 145.75p 143.50p 145.75p 116490
10/10/2013 142.75p 144.00p 142.75p 143.50p 179911
09/10/2013 142.00p 142.50p 141.75p 141.75p 40372
08/10/2013 141.50p 142.85p 141.50p 142.50p 51486
07/10/2013 143.00p 143.10p 141.50p 141.50p 71936
04/10/2013 142.50p 143.50p 142.25p 142.25p 87468
03/10/2013 143.60p 143.75p 142.50p 142.50p 104386
02/10/2013 142.25p 143.43p 142.17p 142.50p 98578
01/10/2013 143.25p 143.70p 141.90p 142.75p 101449
30/09/2013 143.50p 144.25p 141.75p 142.00p 85418
27/09/2013 144.50p 146.04p 143.88p 145.00p 150744
26/09/2013 145.39p 146.50p 145.16p 145.50p 72307
25/09/2013 146.50p 147.00p 145.00p 145.00p 151207
24/09/2013 145.75p 146.75p 144.25p 146.75p 160329
23/09/2013 146.25p 146.25p 144.25p 144.25p 159954
20/09/2013 144.75p 146.00p 144.75p 145.00p 98961
19/09/2013 146.00p 146.75p 145.50p 145.50p 225060
18/09/2013 145.00p 145.25p 144.01p 145.00p 361035
17/09/2013 144.25p 145.54p 143.75p 144.62p 139032
16/09/2013 145.25p 145.75p 143.90p 144.25p 170415
13/09/2013 145.25p 145.25p 143.40p 143.75p 82016
12/09/2013 145.75p 145.75p 144.25p 144.50p 62566
11/09/2013 144.50p 146.00p 144.50p 145.00p 130537
10/09/2013 145.00p 146.00p 143.50p 146.00p 102461
09/09/2013 144.25p 144.50p 143.25p 143.50p 140692
06/09/2013 143.00p 144.00p 142.00p 143.00p 134315
05/09/2013 143.00p 143.67p 142.00p 142.00p 151952
04/09/2013 142.50p 145.25p 142.00p 143.50p 98034
03/09/2013 145.25p 145.28p 143.36p 145.25p 54634
02/09/2013 144.00p 145.50p 142.00p 144.75p 95913
30/08/2013 142.50p 144.38p 142.00p 142.00p 93644
29/08/2013 143.00p 144.50p 143.00p 144.25p 78558
28/08/2013 144.00p 144.12p 142.62p 143.50p 138495
27/08/2013 145.00p 146.00p 143.00p 144.00p 187049
23/08/2013 144.50p 144.88p 143.40p 144.88p 40673
22/08/2013 143.25p 144.12p 142.09p 144.12p 121386
21/08/2013 144.00p 145.00p 142.00p 144.00p 91778
20/08/2013 143.00p 145.00p 141.75p 145.00p 202824
19/08/2013 145.50p 147.00p 144.00p 146.00p 301823
16/08/2013 146.25p 147.00p 145.50p 145.75p 74030
15/08/2013 151.50p 152.00p 146.25p 147.00p 234869
14/08/2013 152.75p 156.38p 150.40p 152.00p 110464
13/08/2013 156.00p 157.25p 155.75p 156.38p 84171
12/08/2013 157.03p 157.03p 155.25p 156.12p 32610
09/08/2013 156.25p 156.25p 154.75p 156.00p 101702
08/08/2013 154.75p 156.25p 154.00p 155.12p 70806
07/08/2013 155.20p 156.50p 154.51p 155.25p 49522
06/08/2013 157.49p 157.50p 156.00p 156.50p 81334
05/08/2013 157.49p 158.70p 155.30p 157.50p 55190
02/08/2013 157.50p 157.50p 155.25p 157.00p 46871
01/08/2013 154.50p 157.25p 154.50p 156.25p 51177
31/07/2013 155.50p 156.50p 154.25p 155.62p 68723
30/07/2013 154.75p 154.85p 153.26p 154.25p 72354
29/07/2013 153.25p 154.73p 152.44p 153.63p 143365
26/07/2013 153.00p 153.00p 151.01p 152.87p 115826
25/07/2013 152.00p 153.00p 150.61p 151.75p 49193
24/07/2013 151.75p 152.25p 149.80p 151.00p 60718
23/07/2013 152.47p 152.70p 150.00p 150.75p 38937
22/07/2013 150.25p 152.39p 149.50p 151.25p 47386
19/07/2013 149.50p 152.50p 149.50p 149.50p 98698
18/07/2013 151.00p 153.00p 151.00p 152.00p 54670
17/07/2013 153.00p 155.25p 151.26p 152.75p 102701
16/07/2013 155.00p 156.25p 153.50p 154.25p 39613
15/07/2013 153.75p 156.69p 153.75p 156.25p 102187
12/07/2013 153.50p 156.50p 153.50p 156.25p 75823
11/07/2013 155.00p 156.39p 153.50p 153.50p 45986
10/07/2013 154.00p 154.00p 152.00p 154.00p 59902
09/07/2013 150.00p 153.39p 150.00p 152.50p 158207
08/07/2013 147.51p 150.75p 147.51p 150.25p 28497
05/07/2013 149.00p 149.25p 147.75p 148.00p 93239
04/07/2013 144.25p 148.03p 144.00p 147.13p 80065
03/07/2013 146.00p 148.37p 143.01p 143.25p 84010
02/07/2013 148.50p 149.75p 147.01p 148.37p 70838
01/07/2013 149.00p 150.54p 147.72p 149.25p 131789
28/06/2013 151.00p 151.02p 148.00p 148.00p 93042
27/06/2013 148.00p 150.00p 145.25p 150.00p 89754
26/06/2013 146.75p 147.00p 144.00p 145.50p 57688
25/06/2013 145.50p 145.99p 143.00p 143.00p 20324
24/06/2013 148.00p 148.00p 143.00p 143.00p 115734
21/06/2013 148.00p 148.25p 145.50p 145.50p 66760
20/06/2013 147.00p 150.50p 147.00p 148.00p 74699
19/06/2013 150.00p 152.00p 150.00p 150.50p 112746
18/06/2013 149.49p 150.75p 149.25p 150.75p 40035
17/06/2013 149.00p 149.50p 146.75p 148.25p 44609
14/06/2013 147.00p 148.00p 145.00p 145.00p 62570
13/06/2013 143.00p 146.75p 142.50p 145.50p 61255
12/06/2013 147.00p 148.49p 145.00p 145.38p 88888
11/06/2013 146.00p 149.50p 145.49p 146.62p 106225
10/06/2013 147.00p 149.89p 147.00p 149.50p 49557
07/06/2013 147.00p 149.50p 146.77p 148.50p 47666
06/06/2013 147.00p 149.50p 146.00p 146.00p 58682
05/06/2013 149.50p 152.37p 148.50p 148.50p 128990
04/06/2013 153.50p 153.50p 151.26p 152.37p 72591
03/06/2013 153.75p 154.00p 151.00p 152.25p 85922
31/05/2013 154.00p 156.50p 152.50p 154.00p 70977
30/05/2013 156.00p 156.50p 153.01p 156.50p 59859
29/05/2013 154.00p 155.80p 154.00p 155.00p 92549
28/05/2013 154.00p 156.70p 152.50p 155.75p 180466
24/05/2013 155.00p 156.35p 152.00p 154.50p 104151
23/05/2013 156.00p 156.38p 154.00p 155.50p 58170
22/05/2013 159.00p 160.72p 157.50p 158.50p 205764
21/05/2013 159.00p 161.70p 159.00p 160.00p 178495
20/05/2013 162.00p 162.00p 159.01p 160.50p 53875
17/05/2013 160.00p 160.50p 158.01p 159.50p 85754
16/05/2013 160.00p 160.00p 158.00p 159.00p 106426
15/05/2013 156.75p 159.49p 156.75p 158.50p 55509
14/05/2013 158.00p 158.25p 155.81p 157.12p 44690
13/05/2013 157.50p 157.99p 155.31p 156.75p 216557
10/05/2013 156.00p 157.00p 154.30p 157.00p 137573
09/05/2013 156.00p 156.50p 154.75p 156.00p 235430
08/05/2013 156.00p 156.00p 153.76p 154.75p 87524
07/05/2013 156.00p 156.00p 153.00p 153.00p 108040
03/05/2013 153.50p 156.00p 152.40p 154.00p 256956
02/05/2013 152.50p 153.00p 152.25p 152.50p 121668
01/05/2013 151.25p 153.00p 151.25p 152.50p 63549
30/04/2013 150.89p 151.25p 150.37p 151.25p 119270
29/04/2013 149.00p 151.02p 149.00p 150.37p 91521
26/04/2013 150.50p 151.02p 149.01p 149.87p 46203
25/04/2013 149.00p 151.02p 149.00p 150.13p 115441
24/04/2013 150.00p 150.16p 147.60p 150.13p 168033
23/04/2013 146.50p 149.00p 146.50p 149.00p 152962
22/04/2013 148.00p 148.51p 147.48p 147.87p 105571
19/04/2013 147.00p 147.75p 145.25p 146.88p 109482
18/04/2013 145.00p 147.25p 144.50p 145.25p 102933
17/04/2013 146.00p 147.50p 145.00p 146.00p 184608
16/04/2013 145.50p 147.39p 145.50p 146.50p 56472
15/04/2013 146.00p 147.98p 146.00p 147.00p 122157
12/04/2013 148.00p 149.10p 146.50p 146.50p 199294
11/04/2013 147.75p 149.75p 147.34p 149.75p 157948
10/04/2013 147.00p 147.75p 146.00p 147.75p 163891
09/04/2013 146.00p 146.49p 144.75p 146.25p 131511
08/04/2013 144.50p 145.00p 143.00p 144.75p 234713
05/04/2013 144.25p 146.05p 142.61p 143.50p 135691
04/04/2013 146.50p 146.50p 145.02p 145.12p 121422
03/04/2013 146.00p 147.00p 145.00p 145.50p 215056
02/04/2013 146.25p 146.85p 144.75p 146.25p 177681
28/03/2013 144.50p 146.25p 144.50p 146.25p 309326
27/03/2013 146.25p 146.65p 144.00p 145.25p 161049
26/03/2013 146.25p 146.25p 144.55p 146.00p 130601
25/03/2013 145.01p 146.74p 144.25p 144.25p 135231
22/03/2013 145.84p 146.50p 144.25p 146.50p 106924
21/03/2013 144.25p 146.09p 144.25p 144.25p 91902
20/03/2013 144.25p 146.24p 144.25p 145.00p 50760
19/03/2013 144.25p 146.25p 144.25p 145.62p 63553
18/03/2013 144.25p 146.00p 144.21p 144.50p 116941
15/03/2013 147.75p 147.75p 146.25p 146.50p 97423
14/03/2013 147.25p 147.25p 144.70p 147.25p 123939
13/03/2013 146.25p 147.50p 144.50p 145.00p 77818
12/03/2013 146.00p 147.50p 144.75p 147.50p 88995
11/03/2013 145.25p 146.00p 144.38p 146.00p 96888
08/03/2013 144.00p 145.50p 143.20p 144.50p 167818
07/03/2013 143.75p 144.00p 142.50p 143.00p 33522
06/03/2013 143.00p 143.50p 142.25p 143.50p 77730
05/03/2013 142.50p 143.88p 141.30p 143.50p 88600
04/03/2013 141.00p 142.99p 140.00p 141.00p 122393
01/03/2013 142.50p 142.50p 141.25p 142.00p 62538
28/02/2013 143.50p 143.50p 141.36p 142.25p 44482
27/02/2013 141.00p 142.25p 140.50p 142.25p 54022
26/02/2013 140.00p 141.00p 140.00p 140.50p 84915
25/02/2013 140.00p 143.00p 139.75p 140.50p 229234
22/02/2013 137.50p 139.75p 137.50p 137.50p 38089
21/02/2013 139.35p 139.40p 137.00p 139.00p 146775
20/02/2013 137.75p 139.75p 136.75p 138.75p 35001
19/02/2013 136.50p 137.89p 136.00p 136.75p 146329
18/02/2013 136.15p 137.99p 136.15p 137.75p 58434
15/02/2013 138.40p 138.40p 136.75p 137.50p 49370
14/02/2013 139.00p 139.50p 137.11p 137.63p 132282
13/02/2013 138.50p 139.50p 137.06p 139.50p 64113
12/02/2013 138.50p 138.50p 136.63p 138.50p 83739
11/02/2013 137.74p 138.50p 136.00p 138.50p 69938
08/02/2013 137.20p 138.50p 136.50p 138.50p 54785
07/02/2013 138.00p 138.00p 135.50p 138.00p 94644
06/02/2013 137.84p 137.84p 136.13p 136.75p 54169
05/02/2013 135.50p 137.99p 135.00p 136.75p 92035
04/02/2013 136.98p 136.98p 135.00p 135.00p 15465
01/02/2013 137.49p 137.49p 135.51p 136.75p 27287
31/01/2013 135.00p 136.74p 135.00p 136.25p 72660
30/01/2013 135.50p 137.00p 135.00p 136.25p 127590
29/01/2013 136.00p 137.00p 135.00p 137.00p 167518
28/01/2013 136.00p 136.50p 135.25p 136.50p 57299
25/01/2013 135.75p 136.00p 134.50p 135.25p 124001
24/01/2013 135.75p 135.75p 133.75p 135.63p 60063
23/01/2013 135.50p 135.50p 133.44p 134.63p 120647
22/01/2013 135.00p 135.50p 133.03p 134.12p 56582
21/01/2013 132.25p 134.73p 132.25p 134.12p 75574
18/01/2013 130.50p 133.00p 130.50p 132.00p 100977
17/01/2013 130.00p 132.50p 130.00p 131.75p 57383
16/01/2013 130.00p 132.50p 129.75p 130.88p 72343
15/01/2013 129.75p 132.25p 129.75p 129.75p 121019
14/01/2013 130.00p 132.47p 129.50p 131.12p 142699
11/01/2013 132.75p 132.75p 130.00p 132.75p 86049
10/01/2013 130.00p 132.75p 130.00p 132.75p 88977

*Close Price adjusted for both dividends and splits