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
10/06/2011 113.00p 115.50p 112.51p 113.50p 51283
09/06/2011 115.00p 115.25p 114.26p 115.25p 30381
08/06/2011 114.75p 114.75p 114.50p 114.50p 641
07/06/2011 115.00p 115.00p 113.50p 114.37p 85282
06/06/2011 115.50p 117.00p 115.00p 115.00p 67268
03/06/2011 117.25p 117.25p 115.50p 116.50p 42350
02/06/2011 117.75p 117.75p 116.00p 116.75p 242050
01/06/2011 118.50p 118.65p 117.50p 118.50p 143664
31/05/2011 118.00p 119.38p 117.01p 118.88p 93616
27/05/2011 115.00p 116.75p 115.00p 116.50p 87300
26/05/2011 114.00p 115.00p 114.00p 114.75p 54275
25/05/2011 109.75p 114.00p 109.50p 113.50p 103907
24/05/2011 109.75p 110.25p 109.25p 109.50p 55233
23/05/2011 111.50p 111.50p 108.25p 108.75p 140507
20/05/2011 111.50p 111.75p 111.40p 111.75p 13212
19/05/2011 111.03p 111.50p 111.03p 111.37p 31754
18/05/2011 110.25p 111.25p 109.75p 111.13p 26831
17/05/2011 110.25p 110.75p 109.26p 110.00p 10972
16/05/2011 110.50p 111.35p 109.50p 111.00p 89611
13/05/2011 111.00p 112.75p 110.50p 111.87p 56070
12/05/2011 110.37p 111.25p 110.37p 111.25p 6563
11/05/2011 112.25p 112.50p 111.13p 111.50p 60388
10/05/2011 111.50p 112.75p 110.90p 112.75p 49514
09/05/2011 111.50p 111.50p 111.25p 111.50p 2435
06/05/2011 110.25p 112.00p 109.75p 112.00p 91521
05/05/2011 111.50p 111.50p 110.00p 110.75p 71328
04/05/2011 112.00p 112.75p 111.00p 111.13p 79292
03/05/2011 112.25p 113.50p 111.92p 112.75p 85994
28/04/2011 112.00p 113.25p 111.50p 112.50p 319355
27/04/2011 110.75p 111.75p 110.75p 111.63p 33245
26/04/2011 109.90p 111.25p 109.90p 111.25p 9093
21/04/2011 110.25p 110.75p 110.00p 110.25p 46400
20/04/2011 110.00p 110.50p 109.50p 110.25p 23100
19/04/2011 108.50p 108.50p 107.61p 108.25p 32965
18/04/2011 108.50p 110.50p 107.90p 108.00p 18748
15/04/2011 109.25p 111.00p 109.25p 111.00p 57187
14/04/2011 110.25p 110.25p 108.75p 110.25p 69728
13/04/2011 109.00p 110.25p 109.00p 110.25p 15828
12/04/2011 109.00p 109.35p 108.50p 108.50p 44286
11/04/2011 109.75p 110.00p 109.50p 110.00p 50320
08/04/2011 109.50p 109.75p 109.00p 109.38p 68593
07/04/2011 109.25p 109.75p 108.75p 108.88p 33542
06/04/2011 109.00p 109.75p 108.10p 109.25p 107837
05/04/2011 109.00p 109.00p 107.60p 108.75p 77282
04/04/2011 108.50p 109.53p 108.27p 108.75p 1187008
01/04/2011 107.50p 108.75p 107.50p 108.38p 48376
31/03/2011 108.50p 108.75p 107.75p 108.00p 104760
30/03/2011 108.00p 108.99p 107.50p 108.00p 71874
29/03/2011 107.25p 108.25p 107.25p 108.00p 83402
28/03/2011 107.00p 108.75p 107.00p 108.75p 77419
25/03/2011 107.75p 107.75p 106.75p 107.75p 223208
24/03/2011 105.00p 107.50p 104.75p 107.50p 318463
23/03/2011 104.50p 105.75p 104.00p 105.75p 97177
22/03/2011 104.25p 106.75p 104.00p 104.00p 208066
21/03/2011 105.00p 106.00p 103.50p 106.00p 215526
18/03/2011 104.00p 104.00p 103.50p 103.50p 48300
17/03/2011 102.75p 102.75p 101.25p 102.75p 56705
16/03/2011 102.00p 103.00p 101.25p 101.50p 38536
15/03/2011 102.00p 103.50p 101.50p 102.25p 124916
14/03/2011 105.75p 105.80p 104.85p 105.00p 33869
11/03/2011 106.00p 106.50p 105.54p 106.38p 39820
10/03/2011 107.00p 107.50p 106.75p 106.75p 68971
09/03/2011 108.50p 109.00p 108.00p 108.00p 67983
08/03/2011 108.50p 109.25p 107.50p 108.00p 288629
07/03/2011 109.00p 109.00p 108.25p 108.75p 68000
04/03/2011 109.75p 109.75p 107.65p 108.25p 86116
03/03/2011 107.50p 108.75p 107.50p 108.75p 38434
02/03/2011 107.00p 108.12p 106.00p 108.12p 41238
01/03/2011 108.75p 109.25p 107.25p 107.75p 262305
28/02/2011 109.00p 109.00p 107.00p 107.62p 33995
25/02/2011 108.00p 109.50p 106.50p 107.88p 142732
24/02/2011 108.00p 109.93p 107.50p 107.75p 382152
23/02/2011 109.50p 111.25p 108.62p 108.62p 110449
22/02/2011 108.50p 111.00p 108.50p 109.75p 87056
21/02/2011 110.75p 111.00p 109.50p 110.50p 230921
18/02/2011 110.75p 111.50p 110.66p 111.25p 141549
17/02/2011 111.00p 111.75p 110.75p 111.25p 9488
16/02/2011 110.75p 111.50p 110.50p 110.50p 105612
15/02/2011 110.25p 111.50p 110.18p 110.50p 51270
14/02/2011 111.00p 111.50p 110.00p 111.50p 99532
11/02/2011 110.00p 110.25p 109.00p 110.25p 120577
10/02/2011 108.90p 110.00p 108.90p 109.25p 51922
09/02/2011 108.50p 110.00p 108.50p 110.00p 8802
08/02/2011 108.35p 109.50p 108.35p 108.50p 31063
07/02/2011 109.00p 109.74p 108.75p 108.75p 12525
04/02/2011 109.25p 110.00p 108.50p 109.00p 7828
03/02/2011 109.00p 109.25p 108.03p 108.50p 84017
02/02/2011 109.00p 109.75p 108.75p 109.00p 32342
01/02/2011 108.75p 109.00p 108.50p 108.50p 13926
31/01/2011 108.00p 108.25p 107.75p 108.00p 44911
28/01/2011 107.00p 107.50p 106.85p 107.50p 69903
27/01/2011 107.75p 108.88p 107.75p 107.75p 66211
26/01/2011 107.25p 108.88p 107.25p 108.00p 91216
25/01/2011 106.25p 107.25p 106.25p 106.75p 60644
24/01/2011 105.75p 107.24p 105.75p 106.75p 70016
21/01/2011 106.50p 106.75p 106.00p 106.75p 33788
20/01/2011 108.00p 108.10p 105.50p 106.00p 51562
19/01/2011 110.50p 110.50p 108.25p 108.25p 51045
18/01/2011 110.00p 110.25p 109.50p 109.75p 120750
17/01/2011 108.50p 110.00p 108.00p 109.25p 68660
14/01/2011 108.25p 109.75p 108.25p 109.50p 12860
13/01/2011 109.00p 111.50p 108.50p 110.00p 106613
12/01/2011 111.00p 111.00p 109.25p 110.50p 87603
11/01/2011 109.00p 111.00p 109.00p 110.25p 23172
10/01/2011 109.50p 109.75p 108.50p 109.00p 16024
07/01/2011 109.00p 109.50p 108.75p 109.50p 86294
06/01/2011 110.00p 111.80p 109.50p 109.50p 70610
05/01/2011 109.00p 110.00p 108.75p 110.00p 53031
04/01/2011 109.00p 110.00p 108.50p 109.25p 82797
31/12/2010 108.75p 108.75p 107.50p 107.50p 4100
30/12/2010 108.75p 110.00p 108.00p 108.75p 32218
29/12/2010 108.75p 109.50p 108.75p 109.50p 8
24/12/2010 109.50p 110.00p 109.00p 109.50p 11411
23/12/2010 108.75p 109.50p 108.50p 109.50p 64464
22/12/2010 108.00p 109.75p 106.50p 109.25p 53266
21/12/2010 108.00p 109.99p 108.00p 109.00p 26354
20/12/2010 108.00p 108.00p 106.50p 107.25p 18935
17/12/2010 108.00p 108.00p 106.50p 108.00p 12534
16/12/2010 107.00p 107.50p 105.75p 107.50p 155150
15/12/2010 107.50p 107.50p 106.50p 107.50p 46296
14/12/2010 107.00p 107.25p 106.75p 107.25p 25000
13/12/2010 106.50p 106.75p 106.00p 106.75p 61423
10/12/2010 105.25p 107.00p 105.25p 106.50p 20678
09/12/2010 105.50p 107.75p 105.25p 105.25p 80776
08/12/2010 105.75p 106.00p 105.00p 106.00p 56180
07/12/2010 105.75p 107.25p 104.60p 106.75p 12666
06/12/2010 104.00p 105.98p 104.00p 105.00p 51358
03/12/2010 104.00p 104.75p 103.25p 103.50p 122397
02/12/2010 103.00p 103.75p 102.25p 103.75p 14607
01/12/2010 102.50p 102.75p 101.75p 102.75p 25107
30/11/2010 101.50p 102.50p 100.75p 101.25p 78059
29/11/2010 104.00p 104.25p 101.50p 101.50p 70990
26/11/2010 101.50p 103.30p 101.25p 103.00p 47310
25/11/2010 103.00p 103.75p 102.75p 103.75p 45250
24/11/2010 103.25p 103.75p 101.60p 103.75p 71795
23/11/2010 103.00p 104.25p 103.00p 104.00p 150192
22/11/2010 106.00p 106.50p 104.00p 104.25p 161514
19/11/2010 106.00p 106.00p 104.50p 105.25p 43809
18/11/2010 105.25p 106.75p 105.25p 106.50p 10501
17/11/2010 104.50p 105.01p 103.52p 105.00p 121944
16/11/2010 105.50p 105.50p 104.25p 105.00p 169336
15/11/2010 106.00p 106.50p 104.00p 106.50p 17149
12/11/2010 105.00p 105.91p 104.50p 105.75p 142585
11/11/2010 106.00p 107.00p 105.50p 107.00p 139238
10/11/2010 106.00p 107.50p 105.50p 105.50p 173806
09/11/2010 105.25p 107.25p 105.00p 107.25p 74213
08/11/2010 106.00p 106.50p 105.00p 106.00p 45082
05/11/2010 105.50p 106.50p 105.50p 106.50p 37774
04/11/2010 104.50p 106.75p 104.50p 106.75p 43540
03/11/2010 103.75p 103.75p 103.25p 103.50p 60311
02/11/2010 103.00p 104.25p 103.00p 104.25p 15348
01/11/2010 103.00p 103.50p 102.50p 103.25p 53711
29/10/2010 101.50p 104.00p 101.50p 104.00p 17890
28/10/2010 102.50p 102.50p 101.50p 102.00p 47329
27/10/2010 101.75p 102.50p 101.00p 101.00p 85357
26/10/2010 103.00p 103.75p 102.25p 103.75p 25354
25/10/2010 103.00p 103.75p 103.00p 103.00p 67013
22/10/2010 102.75p 102.75p 101.75p 102.25p 29400
21/10/2010 102.50p 103.00p 102.25p 102.75p 53389
20/10/2010 101.75p 102.50p 101.30p 102.50p 18028
19/10/2010 102.75p 102.75p 101.50p 102.00p 95764
18/10/2010 102.00p 102.75p 102.00p 102.75p 38600
15/10/2010 102.75p 102.75p 101.00p 102.75p 93806
14/10/2010 103.75p 104.00p 102.50p 104.00p 54351
13/10/2010 103.00p 103.75p 102.75p 103.75p 51301
12/10/2010 101.00p 103.00p 100.50p 103.00p 102289
11/10/2010 101.75p 102.50p 101.75p 101.75p 19150
08/10/2010 101.75p 102.00p 101.00p 101.50p 41575
07/10/2010 102.00p 102.25p 101.75p 102.00p 107075
06/10/2010 102.75p 102.75p 102.00p 102.00p 84388
05/10/2010 100.75p 101.75p 100.00p 101.75p 60875
04/10/2010 100.25p 100.50p 98.50p 100.50p 126718
01/10/2010 100.50p 100.50p 98.75p 99.50p 47591
30/09/2010 99.00p 99.75p 98.50p 99.25p 125149
29/09/2010 99.00p 99.25p 98.50p 99.25p 62158
28/09/2010 97.75p 99.75p 97.75p 99.75p 93076
27/09/2010 99.00p 99.00p 98.30p 98.50p 27463
24/09/2010 99.00p 99.50p 97.85p 99.50p 28200
23/09/2010 98.25p 99.75p 97.10p 99.75p 19476
22/09/2010 98.25p 99.00p 97.85p 98.75p 80431
21/09/2010 99.50p 99.50p 98.80p 99.00p 83291
20/09/2010 98.50p 99.25p 98.50p 99.00p 127389
17/09/2010 99.25p 100.00p 97.00p 97.75p 170494
16/09/2010 98.00p 98.75p 97.25p 98.50p 91599
15/09/2010 98.25p 98.75p 97.26p 98.75p 18386
14/09/2010 98.50p 99.50p 98.25p 99.00p 81391
13/09/2010 98.25p 98.50p 97.50p 98.50p 140130
10/09/2010 98.00p 98.50p 97.75p 98.50p 16448
09/09/2010 96.25p 97.60p 96.25p 96.75p 67797
08/09/2010 96.00p 96.75p 95.00p 96.75p 48205
07/09/2010 96.00p 96.50p 95.50p 96.50p 73303
06/09/2010 97.00p 97.25p 96.50p 96.50p 39683
03/09/2010 96.50p 96.75p 95.50p 96.50p 120111
02/09/2010 95.50p 95.75p 95.25p 95.75p 25213
01/09/2010 94.00p 96.25p 93.55p 95.00p 41321
31/08/2010 92.75p 93.75p 92.00p 93.25p 134704
27/08/2010 93.00p 94.25p 91.50p 94.25p 118907
26/08/2010 93.00p 94.00p 93.00p 94.00p 39561
25/08/2010 93.00p 94.00p 93.00p 94.00p 44374
24/08/2010 96.00p 96.00p 93.15p 94.50p 11991

*Close Price adjusted for both dividends and splits