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
22/03/2012 122.50p 122.64p 120.00p 121.00p 62219
21/03/2012 123.00p 123.00p 121.22p 121.75p 90599
20/03/2012 122.50p 123.78p 121.50p 123.00p 121449
19/03/2012 122.50p 124.28p 122.50p 123.00p 106017
16/03/2012 125.00p 125.00p 122.25p 124.25p 154344
15/03/2012 125.00p 125.00p 123.44p 125.00p 130473
14/03/2012 124.00p 125.00p 124.00p 125.00p 82498
13/03/2012 123.50p 123.50p 121.65p 123.50p 82532
12/03/2012 121.50p 123.00p 121.00p 121.00p 71129
09/03/2012 121.00p 122.00p 120.01p 121.00p 173103
08/03/2012 121.00p 122.00p 120.50p 120.50p 95668
07/03/2012 120.00p 120.81p 118.51p 119.50p 18402
06/03/2012 121.50p 121.50p 118.50p 119.75p 95596
05/03/2012 120.50p 122.00p 120.10p 121.50p 126702
02/03/2012 121.00p 122.00p 121.00p 121.75p 33500
01/03/2012 122.50p 122.50p 120.50p 121.88p 80109
29/02/2012 121.25p 121.75p 120.75p 120.75p 62113
28/02/2012 123.00p 123.25p 121.69p 123.00p 103345
27/02/2012 122.00p 122.63p 121.25p 122.63p 78238
24/02/2012 122.25p 123.25p 122.25p 122.87p 95963
23/02/2012 123.50p 123.50p 122.10p 122.75p 67760
22/02/2012 121.50p 123.25p 121.50p 122.50p 153936
21/02/2012 123.50p 123.50p 121.50p 122.38p 172902
20/02/2012 122.00p 122.75p 121.01p 122.25p 83134
17/02/2012 121.00p 121.75p 120.25p 121.00p 64300
16/02/2012 120.00p 120.99p 119.50p 120.25p 37938
15/02/2012 119.50p 121.00p 119.50p 120.50p 92121
14/02/2012 120.25p 120.50p 120.00p 120.00p 53651
13/02/2012 119.25p 120.25p 118.86p 119.75p 48948
10/02/2012 118.25p 120.00p 118.25p 119.25p 73428
09/02/2012 119.00p 119.75p 118.61p 119.75p 110466
08/02/2012 119.25p 120.50p 119.25p 119.62p 84034
07/02/2012 118.50p 119.50p 118.25p 119.50p 211273
06/02/2012 120.00p 120.00p 118.50p 119.38p 135414
03/02/2012 118.50p 120.00p 117.25p 119.50p 55907
02/02/2012 118.50p 118.50p 117.76p 118.25p 115431
01/02/2012 118.25p 118.50p 116.95p 117.00p 112555
31/01/2012 117.00p 117.00p 116.00p 116.00p 113518
30/01/2012 115.50p 117.50p 115.25p 116.38p 90529
27/01/2012 116.00p 118.00p 115.50p 116.50p 82859
26/01/2012 117.75p 118.00p 117.60p 118.00p 124606
25/01/2012 118.00p 119.00p 116.75p 118.00p 87113
24/01/2012 119.50p 120.25p 118.50p 118.50p 105073
23/01/2012 120.50p 121.50p 119.75p 120.50p 164525
20/01/2012 121.25p 121.50p 120.51p 121.25p 78168
19/01/2012 121.00p 121.25p 120.00p 121.25p 105732
18/01/2012 121.00p 121.00p 118.75p 120.50p 137465
17/01/2012 119.50p 120.75p 119.00p 119.62p 111679
16/01/2012 119.75p 120.00p 119.50p 119.75p 135799
13/01/2012 119.75p 120.20p 118.50p 119.50p 112555
12/01/2012 119.00p 119.00p 117.50p 118.50p 45124
11/01/2012 118.83p 119.00p 117.25p 119.00p 36856
10/01/2012 118.50p 118.90p 117.50p 118.50p 66476
09/01/2012 118.00p 118.00p 116.51p 117.50p 61941
06/01/2012 116.50p 117.50p 116.50p 117.50p 32397
05/01/2012 117.00p 117.00p 115.50p 116.00p 83444
04/01/2012 118.00p 118.50p 115.50p 116.25p 101540
03/01/2012 115.00p 117.50p 115.00p 117.50p 83774
30/12/2011 114.20p 114.25p 113.25p 113.75p 21959
29/12/2011 113.49p 114.50p 112.01p 114.00p 61736
28/12/2011 113.50p 113.50p 113.00p 113.00p 16501
23/12/2011 112.50p 113.50p 112.00p 112.00p 99172
22/12/2011 113.35p 113.80p 112.01p 113.25p 92707
21/12/2011 110.75p 112.75p 110.75p 112.75p 71748
20/12/2011 110.75p 112.49p 110.75p 111.00p 204589
19/12/2011 112.50p 112.75p 111.00p 111.00p 94124
16/12/2011 113.75p 113.75p 112.00p 112.00p 19527
15/12/2011 112.00p 113.00p 112.00p 112.00p 52689
14/12/2011 112.50p 113.50p 111.00p 113.00p 215715
13/12/2011 112.75p 112.75p 112.50p 112.50p 42842
12/12/2011 111.00p 113.40p 111.00p 111.00p 98773
09/12/2011 111.50p 113.50p 111.50p 112.75p 70099
08/12/2011 113.00p 113.87p 111.50p 111.50p 60082
07/12/2011 113.75p 114.50p 112.25p 113.37p 95618
06/12/2011 113.75p 114.00p 112.76p 113.37p 52136
05/12/2011 114.25p 114.25p 113.25p 113.25p 36164
02/12/2011 113.00p 113.48p 112.50p 112.87p 91967
01/12/2011 111.50p 111.99p 110.50p 110.50p 44899
30/11/2011 110.75p 111.25p 109.00p 110.87p 251689
29/11/2011 109.50p 109.98p 108.50p 109.00p 122168
28/11/2011 109.50p 110.74p 108.75p 109.50p 40225
25/11/2011 109.00p 109.50p 107.50p 109.50p 70410
24/11/2011 109.00p 110.00p 108.77p 109.12p 62823
23/11/2011 110.00p 110.25p 108.75p 109.00p 76489
22/11/2011 110.70p 111.25p 110.00p 110.63p 58630
21/11/2011 110.50p 110.50p 109.01p 109.75p 67226
18/11/2011 112.04p 112.25p 110.00p 110.75p 120070
17/11/2011 113.50p 113.50p 112.00p 112.87p 36197
16/11/2011 114.25p 114.25p 113.37p 113.37p 59320
15/11/2011 113.10p 114.50p 113.00p 113.75p 165943
14/11/2011 114.00p 114.50p 113.10p 114.25p 168885
11/11/2011 113.00p 114.00p 112.00p 113.00p 240022
10/11/2011 111.00p 113.50p 110.75p 112.50p 189934
09/11/2011 115.00p 115.00p 111.00p 111.75p 140406
08/11/2011 114.00p 115.25p 113.05p 114.75p 39946
07/11/2011 112.00p 113.50p 112.00p 113.00p 85807
04/11/2011 114.50p 114.80p 113.00p 114.00p 40383
03/11/2011 111.00p 114.75p 110.10p 114.00p 97783
02/11/2011 111.00p 112.50p 110.50p 112.00p 105424
01/11/2011 111.00p 111.50p 109.00p 111.50p 107103
31/10/2011 114.00p 116.75p 113.50p 113.75p 81254
28/10/2011 116.50p 117.50p 115.75p 117.50p 57655
27/10/2011 117.23p 117.23p 116.62p 116.62p 86788
26/10/2011 113.00p 114.50p 112.00p 114.13p 121086
25/10/2011 114.00p 115.50p 113.00p 113.00p 36601
24/10/2011 114.75p 115.00p 113.61p 115.00p 36729
21/10/2011 113.00p 113.63p 112.00p 113.63p 27850
20/10/2011 110.50p 112.25p 110.00p 110.50p 110243
19/10/2011 112.00p 112.50p 111.50p 111.75p 86469
18/10/2011 110.50p 111.25p 109.50p 111.25p 64735
17/10/2011 113.00p 113.50p 112.00p 112.25p 66959
14/10/2011 111.50p 112.25p 111.00p 111.75p 108250
13/10/2011 113.00p 113.00p 110.25p 110.25p 86389
12/10/2011 111.50p 112.75p 111.25p 112.50p 48268
11/10/2011 111.75p 111.75p 110.25p 111.13p 36760
10/10/2011 110.00p 111.50p 109.50p 111.50p 281880
07/10/2011 109.00p 111.00p 109.00p 109.50p 112573
06/10/2011 108.50p 110.00p 108.50p 109.75p 60327
05/10/2011 105.00p 107.50p 104.80p 107.50p 130799
04/10/2011 102.00p 103.75p 102.00p 103.25p 39779
03/10/2011 104.00p 104.50p 104.00p 104.50p 44625
30/09/2011 106.00p 106.00p 104.00p 104.00p 51428
29/09/2011 106.25p 106.80p 104.50p 105.25p 33975
28/09/2011 106.25p 107.38p 106.25p 106.25p 116068
27/09/2011 107.50p 107.50p 106.75p 106.75p 85426
26/09/2011 104.00p 104.00p 102.00p 103.25p 22762
23/09/2011 102.50p 104.75p 102.00p 103.00p 71375
22/09/2011 105.75p 105.75p 102.75p 103.75p 145458
21/09/2011 109.50p 109.50p 107.75p 107.75p 108294
20/09/2011 108.50p 109.50p 107.60p 109.50p 37217
19/09/2011 109.75p 109.75p 109.25p 109.25p 13695
16/09/2011 109.00p 110.75p 109.00p 110.00p 41998
15/09/2011 107.00p 109.00p 106.87p 109.00p 40713
14/09/2011 106.50p 106.50p 105.00p 106.50p 79030
13/09/2011 107.50p 107.50p 107.00p 107.00p 22100
12/09/2011 106.50p 107.25p 106.25p 106.50p 7720
09/09/2011 109.25p 110.50p 107.50p 108.00p 81944
08/09/2011 110.00p 111.50p 109.25p 110.13p 81721
07/09/2011 108.00p 110.00p 107.75p 108.75p 116525
06/09/2011 106.75p 107.80p 106.00p 106.00p 68630
05/09/2011 106.90p 107.25p 106.00p 106.25p 75973
02/09/2011 107.50p 108.25p 107.00p 107.25p 51863
01/09/2011 108.25p 108.99p 106.50p 108.75p 45940
31/08/2011 106.00p 107.25p 104.00p 106.75p 91239
30/08/2011 103.50p 105.75p 103.50p 104.75p 55679
26/08/2011 104.75p 104.75p 102.51p 103.75p 90193
25/08/2011 102.75p 104.75p 102.75p 103.75p 87380
24/08/2011 102.50p 105.00p 101.10p 103.75p 100112
23/08/2011 100.00p 101.75p 100.00p 101.25p 164763
22/08/2011 98.50p 100.00p 98.50p 99.25p 34362
19/08/2011 97.00p 99.50p 95.25p 99.50p 61532
18/08/2011 100.00p 102.25p 98.50p 98.50p 28547
17/08/2011 103.00p 104.00p 101.25p 102.25p 90686
16/08/2011 103.50p 104.50p 103.25p 103.25p 88166
15/08/2011 105.25p 106.00p 103.00p 103.00p 237744
12/08/2011 103.00p 104.75p 102.75p 103.50p 40667
11/08/2011 99.75p 102.25p 99.15p 102.25p 37001
10/08/2011 105.00p 105.50p 99.15p 100.50p 267348
09/08/2011 97.00p 102.25p 95.00p 102.25p 145893
08/08/2011 103.25p 108.00p 98.25p 99.00p 205296
05/08/2011 102.00p 108.00p 100.00p 108.00p 223405
04/08/2011 110.00p 110.00p 107.50p 107.50p 37427
03/08/2011 109.25p 110.00p 107.75p 107.75p 112766
02/08/2011 110.25p 111.50p 110.25p 111.50p 56731
01/08/2011 112.50p 113.58p 111.13p 111.13p 75263
29/07/2011 110.00p 112.50p 109.00p 111.87p 370526
28/07/2011 109.00p 111.49p 107.75p 110.87p 137821
27/07/2011 110.50p 112.75p 110.50p 111.00p 32133
26/07/2011 113.50p 113.50p 112.00p 112.75p 39346
25/07/2011 112.25p 112.50p 111.25p 112.00p 55155
22/07/2011 113.25p 113.25p 111.50p 113.25p 32531
21/07/2011 112.50p 114.00p 111.50p 112.50p 120413
20/07/2011 113.00p 114.75p 112.75p 113.13p 63646
19/07/2011 112.25p 114.00p 111.75p 114.00p 123065
18/07/2011 114.00p 114.00p 112.00p 112.75p 36192
15/07/2011 116.00p 116.00p 114.00p 114.87p 288795
14/07/2011 115.02p 116.50p 115.00p 115.75p 40511
13/07/2011 115.00p 116.98p 114.50p 116.75p 80985
12/07/2011 114.00p 115.74p 114.00p 115.25p 53549
11/07/2011 117.05p 117.05p 115.00p 115.63p 78054
08/07/2011 116.00p 116.50p 116.00p 116.25p 28423
07/07/2011 117.00p 117.25p 116.00p 117.00p 51439
06/07/2011 115.00p 116.50p 115.00p 115.75p 79370
05/07/2011 116.75p 116.75p 115.09p 116.00p 20666
04/07/2011 116.00p 116.62p 116.00p 116.62p 38411
01/07/2011 116.00p 116.75p 115.00p 116.75p 16778
30/06/2011 113.75p 115.50p 113.75p 115.50p 161958
29/06/2011 113.25p 115.25p 113.01p 115.00p 55209
28/06/2011 113.00p 113.75p 113.00p 113.75p 12395
27/06/2011 114.89p 114.89p 113.00p 114.00p 46118
24/06/2011 113.75p 114.25p 113.00p 114.00p 82327
23/06/2011 115.50p 115.75p 114.00p 114.00p 24498
22/06/2011 113.75p 115.50p 113.75p 114.75p 24151
21/06/2011 113.75p 115.50p 113.63p 113.63p 39281
20/06/2011 113.50p 114.25p 113.00p 113.63p 29868
17/06/2011 113.00p 115.00p 113.00p 115.00p 27053
16/06/2011 112.00p 114.31p 112.00p 114.25p 80405
15/06/2011 114.50p 114.50p 112.75p 113.50p 52819
14/06/2011 115.00p 115.00p 114.10p 114.50p 25605
13/06/2011 112.50p 113.84p 112.50p 113.50p 21649

*Close Price adjusted for both dividends and splits