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
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
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

*Close Price adjusted for both dividends and splits