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
05/12/2012 127.73p 127.73p 125.96p 126.63p 103764
04/12/2012 127.00p 127.50p 125.50p 126.25p 138189
03/12/2012 126.50p 127.00p 124.93p 126.37p 74915
30/11/2012 126.50p 126.58p 125.63p 125.63p 165464
29/11/2012 125.50p 126.00p 124.88p 126.00p 92240
28/11/2012 124.50p 125.35p 124.00p 124.75p 42156
27/11/2012 125.00p 125.49p 124.60p 125.00p 106754
26/11/2012 124.75p 124.75p 123.01p 124.00p 81820
23/11/2012 124.99p 125.00p 124.00p 124.75p 67633
22/11/2012 124.50p 124.75p 123.60p 124.25p 99391
21/11/2012 123.55p 124.50p 123.55p 124.00p 91578
20/11/2012 125.00p 125.50p 123.50p 125.50p 116681
19/11/2012 124.50p 125.00p 123.50p 125.00p 48247
16/11/2012 124.50p 124.50p 122.25p 124.00p 72119
15/11/2012 122.60p 125.00p 122.60p 125.00p 75839
14/11/2012 122.30p 125.00p 122.30p 123.75p 69212
13/11/2012 124.50p 125.00p 123.00p 124.00p 189303
12/11/2012 123.50p 125.07p 123.50p 125.00p 81119
09/11/2012 123.50p 126.00p 123.50p 123.75p 73963
08/11/2012 126.00p 126.00p 123.50p 124.75p 66416
07/11/2012 124.00p 126.50p 124.00p 125.00p 111509
06/11/2012 124.00p 126.00p 124.00p 125.13p 24467
05/11/2012 125.00p 126.17p 125.00p 125.50p 105000
02/11/2012 123.75p 126.22p 123.75p 125.25p 34083
01/11/2012 123.00p 126.50p 123.00p 125.25p 132740
31/10/2012 126.25p 126.25p 124.50p 126.00p 86582
30/10/2012 123.50p 125.75p 123.50p 124.50p 63407
29/10/2012 124.00p 125.24p 123.50p 124.50p 57238
26/10/2012 124.00p 125.74p 124.00p 125.00p 88766
25/10/2012 126.00p 126.75p 124.50p 125.00p 75942
24/10/2012 127.25p 127.25p 124.51p 125.75p 35237
23/10/2012 127.00p 128.00p 125.25p 126.25p 117162
22/10/2012 128.20p 128.20p 127.00p 127.75p 124612
19/10/2012 127.25p 128.99p 127.25p 127.75p 27278
18/10/2012 129.50p 129.50p 128.75p 129.00p 143285
17/10/2012 129.00p 129.25p 127.51p 128.88p 49019
16/10/2012 129.00p 129.00p 127.23p 128.50p 45423
15/10/2012 128.58p 128.58p 127.00p 127.75p 98724
12/10/2012 128.25p 128.25p 127.11p 127.75p 31470
11/10/2012 129.00p 129.00p 128.25p 128.50p 79881
10/10/2012 128.00p 128.50p 127.01p 128.00p 121972
09/10/2012 129.50p 129.99p 128.25p 128.75p 114233
08/10/2012 128.38p 129.35p 128.01p 129.00p 103356
05/10/2012 130.50p 130.50p 128.25p 129.25p 62027
04/10/2012 129.75p 129.88p 128.38p 129.25p 90152
03/10/2012 129.50p 129.50p 128.25p 129.50p 116274
02/10/2012 129.75p 129.75p 127.63p 129.00p 66960
01/10/2012 127.50p 129.75p 127.50p 128.50p 101951
28/09/2012 126.25p 127.75p 125.25p 127.50p 75717
27/09/2012 125.50p 125.50p 124.00p 124.75p 82324
26/09/2012 127.75p 127.75p 125.00p 125.00p 136553
25/09/2012 129.00p 129.00p 126.50p 127.75p 37801
24/09/2012 129.00p 129.00p 126.50p 127.75p 23324
21/09/2012 127.75p 128.69p 126.75p 126.75p 74703
20/09/2012 129.25p 129.25p 126.25p 127.75p 45588
19/09/2012 128.50p 129.00p 127.50p 128.50p 51535
18/09/2012 131.50p 131.50p 127.01p 128.50p 98831
17/09/2012 132.00p 132.00p 129.51p 130.75p 187042
14/09/2012 129.00p 131.75p 128.99p 130.75p 68649
13/09/2012 125.75p 128.25p 125.50p 128.25p 98935
12/09/2012 128.50p 128.50p 125.75p 125.75p 104181
11/09/2012 125.75p 128.50p 125.75p 127.25p 71886
10/09/2012 127.13p 129.00p 127.13p 129.00p 44045
07/09/2012 128.00p 129.00p 127.00p 128.00p 50228
06/09/2012 126.33p 128.00p 125.11p 127.13p 73112
05/09/2012 127.50p 127.50p 125.00p 126.63p 116857
04/09/2012 129.00p 129.00p 125.99p 126.75p 62782
03/09/2012 128.00p 128.00p 125.75p 127.50p 124680
31/08/2012 125.25p 128.00p 125.25p 128.00p 79976
30/08/2012 126.00p 127.75p 124.65p 126.25p 89315
29/08/2012 126.75p 127.15p 124.50p 126.13p 36979
28/08/2012 125.00p 128.00p 124.50p 126.00p 133449
24/08/2012 128.00p 128.00p 126.94p 127.63p 49536
23/08/2012 128.38p 128.38p 126.26p 127.63p 153273
22/08/2012 128.00p 129.00p 126.51p 127.75p 73587
21/08/2012 128.88p 129.25p 127.26p 128.75p 114223
20/08/2012 128.00p 129.75p 127.00p 127.00p 160941
17/08/2012 128.00p 129.50p 127.01p 128.88p 37158
16/08/2012 129.50p 129.50p 127.00p 128.25p 110110
15/08/2012 127.75p 129.50p 126.75p 129.50p 147881
14/08/2012 130.00p 130.75p 128.25p 130.75p 37214
13/08/2012 129.50p 130.50p 127.75p 128.75p 81577
10/08/2012 129.50p 129.75p 127.50p 128.75p 72457
09/08/2012 129.50p 129.50p 127.51p 128.75p 22602
08/08/2012 130.00p 130.00p 127.51p 128.75p 33062
07/08/2012 128.50p 130.50p 128.50p 128.50p 101009
06/08/2012 129.00p 129.50p 127.76p 129.50p 48999
03/08/2012 126.00p 129.00p 126.00p 128.00p 56096
02/08/2012 128.50p 128.82p 126.50p 126.50p 61141
01/08/2012 127.00p 128.00p 127.00p 127.25p 18206
31/07/2012 128.50p 128.50p 126.00p 126.50p 48206
30/07/2012 127.00p 128.00p 125.25p 127.50p 82401
27/07/2012 126.00p 126.50p 124.65p 126.00p 50993
26/07/2012 125.00p 126.25p 124.00p 125.50p 49744
25/07/2012 124.50p 124.98p 122.50p 122.50p 89619
24/07/2012 124.50p 124.50p 122.00p 122.00p 23161
23/07/2012 123.50p 124.75p 122.27p 123.25p 26165
20/07/2012 123.50p 126.00p 123.42p 123.50p 135817
19/07/2012 125.75p 125.93p 124.61p 125.63p 54711
18/07/2012 123.50p 125.50p 123.00p 124.75p 69745
17/07/2012 125.00p 125.00p 123.50p 124.25p 70872
16/07/2012 123.80p 125.39p 123.13p 123.50p 48008
13/07/2012 124.25p 124.50p 122.49p 124.50p 57781
12/07/2012 123.00p 124.00p 122.20p 123.00p 80507
11/07/2012 124.50p 124.50p 123.50p 124.00p 131460
10/07/2012 125.50p 125.50p 123.00p 124.50p 73479
09/07/2012 124.99p 125.00p 123.20p 125.00p 27506
06/07/2012 125.50p 125.50p 123.57p 124.25p 53935
05/07/2012 125.00p 125.99p 124.20p 125.00p 17594
04/07/2012 124.75p 124.82p 122.76p 124.00p 63762
03/07/2012 123.75p 124.75p 122.76p 123.75p 115740
02/07/2012 122.00p 124.00p 120.75p 122.50p 105802
29/06/2012 122.00p 122.41p 120.00p 121.50p 102564
28/06/2012 118.75p 120.40p 118.51p 119.00p 36044
27/06/2012 119.00p 120.75p 118.75p 118.75p 96709
26/06/2012 117.45p 119.84p 117.45p 119.38p 131304
25/06/2012 119.99p 119.99p 118.01p 118.25p 25439
22/06/2012 118.75p 119.50p 118.00p 118.00p 79029
21/06/2012 121.25p 121.35p 119.50p 119.50p 42875
20/06/2012 121.00p 121.50p 119.00p 121.00p 94634
19/06/2012 120.25p 121.10p 118.51p 120.50p 73484
18/06/2012 119.00p 119.50p 118.00p 118.75p 37040
15/06/2012 118.75p 118.75p 117.01p 118.50p 58860
14/06/2012 116.00p 118.25p 115.75p 118.25p 26983
13/06/2012 117.75p 119.74p 116.00p 117.25p 73356
12/06/2012 117.25p 119.00p 117.00p 119.00p 88480
11/06/2012 117.75p 120.50p 117.50p 118.50p 74972
08/06/2012 119.00p 119.00p 117.00p 117.00p 106549
07/06/2012 119.00p 119.00p 116.88p 119.00p 35551
06/06/2012 117.50p 118.00p 115.61p 118.00p 32919
01/06/2012 116.00p 116.50p 114.25p 115.00p 46442
31/05/2012 116.50p 116.80p 115.00p 116.75p 54820
30/05/2012 117.00p 117.00p 114.40p 115.00p 93783
29/05/2012 118.00p 119.00p 116.51p 119.00p 59392
28/05/2012 117.25p 118.00p 116.50p 116.50p 71655
25/05/2012 118.00p 118.75p 116.00p 116.00p 80533
24/05/2012 118.00p 118.00p 115.51p 118.00p 31285
23/05/2012 117.30p 117.30p 114.50p 114.50p 93180
22/05/2012 116.50p 118.00p 116.01p 117.75p 75624
21/05/2012 115.50p 116.62p 114.51p 116.00p 63818
18/05/2012 115.75p 116.88p 115.01p 116.00p 130785
17/05/2012 115.50p 117.75p 115.50p 116.75p 76401
16/05/2012 117.50p 117.74p 115.76p 117.12p 22790
15/05/2012 118.00p 119.00p 117.00p 118.00p 111672
14/05/2012 117.50p 118.80p 117.25p 118.00p 54468
11/05/2012 118.25p 118.75p 117.50p 118.75p 88302
10/05/2012 119.50p 119.50p 118.01p 118.50p 49986
09/05/2012 118.00p 119.00p 117.76p 118.62p 78667
08/05/2012 118.75p 120.00p 118.50p 118.50p 117484
04/05/2012 119.50p 120.70p 118.75p 118.75p 48393
03/05/2012 119.00p 121.00p 119.00p 121.00p 295669
02/05/2012 120.50p 120.50p 118.00p 119.00p 120683
01/05/2012 120.00p 120.33p 119.58p 119.75p 100705
30/04/2012 119.65p 120.75p 119.51p 120.00p 76042
27/04/2012 120.00p 120.50p 119.50p 119.75p 192135
26/04/2012 121.50p 121.50p 120.00p 120.00p 129684
25/04/2012 120.50p 121.00p 120.20p 120.50p 112748
24/04/2012 119.50p 120.00p 119.24p 120.00p 83266
23/04/2012 121.20p 121.23p 119.40p 120.00p 80770
20/04/2012 121.64p 121.70p 119.75p 120.75p 48200
19/04/2012 120.50p 121.64p 119.76p 120.75p 38524
18/04/2012 120.50p 121.89p 119.75p 120.75p 48337
17/04/2012 121.00p 121.47p 119.50p 120.00p 78454
16/04/2012 122.00p 122.00p 120.00p 121.00p 93718
13/04/2012 122.50p 122.50p 121.00p 121.00p 101292
12/04/2012 123.00p 123.50p 119.50p 121.75p 121034
11/04/2012 119.25p 120.99p 118.00p 120.25p 117358
10/04/2012 121.00p 121.50p 118.50p 118.50p 85875
05/04/2012 119.50p 122.43p 119.00p 120.75p 164517
04/04/2012 120.50p 121.99p 119.00p 119.00p 41881
03/04/2012 122.50p 122.50p 121.25p 122.00p 75922
02/04/2012 122.50p 123.25p 121.62p 122.25p 117788
30/03/2012 121.00p 122.00p 120.51p 122.00p 144421
29/03/2012 122.00p 123.49p 120.00p 120.50p 142232
28/03/2012 122.50p 124.50p 122.25p 122.63p 54157
27/03/2012 123.00p 124.78p 122.50p 122.50p 78388
26/03/2012 122.00p 124.25p 122.00p 123.00p 106105
23/03/2012 121.75p 123.25p 121.00p 122.50p 113469
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

*Close Price adjusted for both dividends and splits