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
20/08/2010 95.00p 95.75p 94.65p 95.75p 16435
19/08/2010 95.50p 96.00p 95.10p 96.00p 3246
18/08/2010 94.75p 95.75p 94.60p 95.50p 21031
17/08/2010 95.00p 95.75p 94.88p 95.75p 63935
16/08/2010 97.00p 97.00p 94.40p 95.25p 15300
13/08/2010 95.00p 96.50p 94.75p 95.50p 72269
12/08/2010 95.00p 96.25p 95.00p 96.25p 7447
11/08/2010 96.00p 96.95p 95.00p 95.75p 24864
10/08/2010 96.75p 97.00p 96.50p 96.75p 36667
09/08/2010 97.00p 97.75p 96.75p 97.75p 56823
06/08/2010 95.75p 97.75p 95.75p 97.00p 60800
05/08/2010 96.00p 96.25p 95.50p 96.25p 47666
04/08/2010 95.00p 96.50p 95.00p 96.50p 61005
03/08/2010 95.00p 96.00p 95.00p 96.00p 33470
02/08/2010 96.00p 96.49p 95.05p 95.75p 71777
30/07/2010 96.00p 96.00p 95.50p 95.50p 3000
29/07/2010 95.75p 96.00p 95.00p 96.00p 5000
28/07/2010 95.25p 95.75p 94.51p 95.75p 21085
27/07/2010 96.00p 96.50p 95.50p 96.50p 166550
26/07/2010 95.50p 96.50p 95.50p 96.50p 13250
23/07/2010 97.00p 97.00p 95.50p 96.00p 66414
22/07/2010 96.00p 96.00p 94.50p 96.00p 81813
21/07/2010 95.00p 95.50p 94.50p 95.50p 58229
20/07/2010 94.00p 94.25p 94.00p 94.25p 27464
19/07/2010 95.50p 95.50p 94.25p 94.50p 54650
16/07/2010 97.00p 97.10p 95.67p 96.75p 32346
15/07/2010 97.00p 98.25p 97.00p 97.50p 68215
14/07/2010 98.00p 99.00p 97.00p 97.75p 36680
13/07/2010 96.00p 97.00p 95.48p 97.00p 113989
12/07/2010 96.00p 96.00p 95.00p 96.00p 9158
09/07/2010 96.00p 96.00p 96.00p 96.00p 226
08/07/2010 91.75p 94.50p 91.75p 93.75p 78999
07/07/2010 91.00p 92.00p 90.25p 91.75p 7500
06/07/2010 90.00p 91.00p 90.00p 91.00p 15000
05/07/2010 88.00p 89.00p 88.00p 89.00p 12200
02/07/2010 88.50p 88.50p 87.00p 88.50p 85630
01/07/2010 86.00p 87.00p 85.55p 87.00p 48760
30/06/2010 87.00p 87.75p 86.05p 87.75p 102627
29/06/2010 89.00p 89.50p 87.41p 87.75p 113628
28/06/2010 90.00p 91.00p 89.10p 91.00p 22589
25/06/2010 90.00p 90.25p 88.55p 89.50p 46930
24/06/2010 90.00p 90.25p 89.25p 90.25p 26366
23/06/2010 90.75p 90.75p 90.00p 90.50p 26888
22/06/2010 91.25p 92.00p 90.25p 91.25p 95729
21/06/2010 94.00p 94.50p 92.50p 92.75p 78070
18/06/2010 92.00p 94.00p 91.50p 94.00p 34584
17/06/2010 92.00p 92.80p 91.00p 92.75p 110699
16/06/2010 93.00p 93.00p 91.50p 92.00p 113529
15/06/2010 92.00p 92.74p 91.00p 92.50p 72919
14/06/2010 92.00p 93.00p 91.75p 92.50p 41747
11/06/2010 91.75p 92.50p 91.50p 92.50p 16435
10/06/2010 90.00p 91.40p 90.00p 91.25p 57200
09/06/2010 90.00p 91.00p 89.85p 90.50p 22793
08/06/2010 90.75p 91.75p 90.00p 90.50p 59664
07/06/2010 92.00p 92.89p 92.00p 92.50p 87729
04/06/2010 93.25p 95.00p 92.64p 93.75p 21477
03/06/2010 94.00p 94.75p 93.50p 94.75p 71869
02/06/2010 90.75p 92.75p 90.00p 92.75p 25719
01/06/2010 91.50p 92.25p 91.14p 92.00p 73501
28/05/2010 93.25p 94.25p 92.50p 93.25p 13804
27/05/2010 90.75p 93.50p 90.25p 93.50p 263167
26/05/2010 90.50p 90.75p 88.50p 90.00p 124439
25/05/2010 85.50p 88.50p 84.50p 88.50p 73202
24/05/2010 90.00p 90.00p 88.25p 90.00p 80473
21/05/2010 87.50p 89.75p 87.00p 89.00p 78749
20/05/2010 90.75p 90.75p 89.00p 89.00p 130140
19/05/2010 90.25p 91.75p 89.50p 90.50p 119419
18/05/2010 92.00p 93.75p 91.00p 91.00p 118983
17/05/2010 91.25p 93.25p 90.75p 92.25p 75892
14/05/2010 93.50p 93.50p 92.75p 92.75p 21800
13/05/2010 93.50p 95.30p 93.50p 94.50p 76005
12/05/2010 95.00p 95.75p 94.00p 94.00p 151635
11/05/2010 94.00p 95.03p 92.14p 94.00p 68976
10/05/2010 95.25p 97.00p 95.00p 97.00p 48974
07/05/2010 90.50p 93.04p 90.50p 91.25p 105386
06/05/2010 92.50p 95.00p 92.50p 94.00p 43640
05/05/2010 93.50p 94.25p 91.60p 93.75p 102137
04/05/2010 97.00p 98.51p 94.00p 94.25p 54077
30/04/2010 97.50p 98.02p 97.50p 97.50p 13100
29/04/2010 98.00p 99.50p 98.00p 99.00p 24650
28/04/2010 98.00p 99.14p 97.50p 98.75p 139480
27/04/2010 99.50p 101.00p 98.50p 98.50p 221590
26/04/2010 100.50p 101.50p 100.25p 100.75p 196801
23/04/2010 99.00p 100.25p 99.00p 100.25p 248590
22/04/2010 99.50p 101.50p 99.00p 99.00p 39041
21/04/2010 101.50p 101.80p 100.40p 101.25p 35207
20/04/2010 101.00p 101.50p 100.50p 101.50p 104174
19/04/2010 101.00p 101.50p 100.39p 101.00p 67666
16/04/2010 102.50p 103.34p 102.00p 102.50p 30312
15/04/2010 103.00p 103.25p 102.01p 103.00p 3235
14/04/2010 101.50p 103.00p 101.50p 103.00p 82576
13/04/2010 100.50p 102.25p 100.00p 101.00p 43178
12/04/2010 100.50p 102.25p 100.00p 102.25p 50895
09/04/2010 100.00p 101.00p 99.50p 99.50p 111693
08/04/2010 98.50p 100.00p 98.50p 100.00p 69155
07/04/2010 99.75p 100.75p 99.50p 100.50p 74385
06/04/2010 99.00p 100.75p 98.50p 99.25p 83595
01/04/2010 99.75p 99.87p 98.50p 99.50p 41172
31/03/2010 99.00p 99.70p 98.00p 99.00p 337899
30/03/2010 100.50p 100.50p 98.16p 99.25p 146399
29/03/2010 99.00p 100.25p 99.00p 100.25p 67100
26/03/2010 99.00p 99.75p 98.01p 99.75p 159664
25/03/2010 98.00p 100.50p 98.00p 100.50p 193052
24/03/2010 97.50p 98.00p 96.50p 97.75p 150931
23/03/2010 98.00p 98.25p 96.50p 96.50p 86906
22/03/2010 98.00p 99.25p 96.00p 99.25p 159309
19/03/2010 98.75p 99.70p 98.00p 99.00p 67776
18/03/2010 97.75p 99.75p 97.75p 99.00p 89934
17/03/2010 98.00p 99.25p 97.70p 99.00p 105002
16/03/2010 98.00p 98.50p 97.50p 98.50p 128042
15/03/2010 98.00p 99.00p 97.10p 99.00p 52231
12/03/2010 98.50p 99.00p 97.50p 99.00p 59902
11/03/2010 97.00p 98.25p 97.00p 98.25p 82710
10/03/2010 98.00p 98.00p 96.75p 98.00p 73133
09/03/2010 96.00p 98.00p 95.00p 98.00p 124081
08/03/2010 96.50p 98.00p 96.50p 98.00p 77668
05/03/2010 97.00p 97.50p 96.10p 97.50p 82685
04/03/2010 96.25p 96.50p 94.50p 96.50p 14000
03/03/2010 95.00p 96.25p 94.15p 96.25p 299532
02/03/2010 93.25p 96.00p 93.25p 96.00p 256777
01/03/2010 93.75p 94.50p 93.75p 93.75p 16219
26/02/2010 92.25p 93.75p 92.25p 93.75p 24650
25/02/2010 93.50p 93.50p 91.65p 92.25p 96838
24/02/2010 92.50p 93.25p 91.25p 93.25p 31879
23/02/2010 91.75p 92.75p 91.75p 92.75p 215000
22/02/2010 93.50p 93.50p 92.60p 93.50p 54993
19/02/2010 91.75p 93.50p 90.00p 93.50p 264590
18/02/2010 92.50p 93.50p 91.76p 93.50p 17640
17/02/2010 91.75p 92.50p 91.00p 92.50p 37165
16/02/2010 90.50p 91.75p 90.50p 91.75p 59601
15/02/2010 90.50p 90.75p 89.80p 90.75p 13000
12/02/2010 89.25p 90.50p 89.25p 90.50p 33475
11/02/2010 89.50p 90.75p 89.00p 90.50p 41550
10/02/2010 91.00p 91.00p 88.79p 89.50p 36061
09/02/2010 90.00p 90.50p 88.79p 90.00p 31316
08/02/2010 89.00p 90.50p 89.00p 90.00p 52000
05/02/2010 90.50p 90.50p 89.00p 89.00p 50792
04/02/2010 91.00p 92.40p 90.00p 90.00p 66196
03/02/2010 92.50p 92.50p 91.90p 92.50p 74410
02/02/2010 93.00p 93.00p 90.50p 93.00p 3000
01/02/2010 90.50p 92.75p 90.50p 92.25p 45597
29/01/2010 91.50p 92.00p 90.75p 92.00p 38800
28/01/2010 90.00p 92.50p 90.00p 91.00p 66104
27/01/2010 92.00p 92.00p 89.15p 91.75p 79007
26/01/2010 92.50p 92.50p 90.25p 92.00p 87323
25/01/2010 93.00p 93.00p 91.75p 92.50p 499258
22/01/2010 92.00p 93.00p 91.51p 93.00p 118914
21/01/2010 96.00p 96.00p 93.00p 94.00p 16825
20/01/2010 96.25p 96.40p 94.50p 94.50p 6806
19/01/2010 93.50p 96.25p 93.00p 96.25p 93870
18/01/2010 95.25p 95.75p 94.00p 95.75p 49168
15/01/2010 96.00p 96.00p 95.00p 95.25p 18896
14/01/2010 95.00p 96.40p 95.00p 96.00p 18050
13/01/2010 95.00p 96.25p 94.66p 95.75p 65028
12/01/2010 95.50p 96.50p 94.50p 96.50p 86071
11/01/2010 96.00p 96.75p 95.50p 96.75p 86121
08/01/2010 95.50p 96.25p 94.60p 96.25p 65408
07/01/2010 95.75p 96.25p 93.10p 96.25p 84285
06/01/2010 93.75p 94.40p 93.50p 94.25p 39648
05/01/2010 93.25p 94.00p 93.00p 94.00p 188455
04/01/2010 93.00p 94.25p 92.65p 93.75p 37361
31/12/2009 94.00p 94.00p 93.00p 93.00p 16325
30/12/2009 94.00p 94.00p 93.10p 94.00p 42176
29/12/2009 94.00p 94.50p 92.15p 94.00p 52285
24/12/2009 93.75p 94.00p 93.00p 93.00p 20499
23/12/2009 93.00p 93.50p 92.50p 93.00p 14500
22/12/2009 91.00p 94.00p 91.00p 93.00p 120517
21/12/2009 88.50p 90.25p 88.50p 89.25p 288452
18/12/2009 89.00p 89.50p 86.75p 86.75p 365835
17/12/2009 89.00p 89.25p 88.00p 88.75p 81531
16/12/2009 90.25p 90.25p 89.00p 89.75p 44796
15/12/2009 89.50p 89.75p 88.15p 89.00p 64628
14/12/2009 89.50p 90.90p 89.00p 89.50p 106679
11/12/2009 89.25p 90.40p 88.75p 89.50p 25088
10/12/2009 88.00p 90.15p 88.00p 89.25p 25657
09/12/2009 87.50p 90.00p 87.50p 88.00p 264273
08/12/2009 90.25p 90.25p 87.75p 88.00p 39208
07/12/2009 89.00p 91.40p 88.00p 90.25p 80045
04/12/2009 90.50p 92.40p 90.00p 92.00p 105256
03/12/2009 92.00p 92.50p 90.50p 91.75p 21954
02/12/2009 90.75p 91.40p 89.75p 90.75p 56031
01/12/2009 90.00p 91.50p 89.50p 90.75p 55965
30/11/2009 88.75p 90.00p 88.24p 90.00p 39103
27/11/2009 88.00p 88.75p 86.74p 88.75p 120267
26/11/2009 89.00p 90.75p 88.00p 88.00p 54142
25/11/2009 92.00p 92.00p 89.75p 91.25p 27054
24/11/2009 91.00p 92.40p 91.00p 92.00p 64139
23/11/2009 92.50p 92.75p 91.00p 92.00p 30677
20/11/2009 91.00p 91.00p 89.75p 90.50p 78750
19/11/2009 93.00p 93.00p 91.50p 91.50p 30300
18/11/2009 92.50p 93.40p 92.00p 92.00p 72617
17/11/2009 93.25p 94.50p 92.75p 93.25p 86932
16/11/2009 92.25p 94.30p 92.25p 93.75p 46600
13/11/2009 92.00p 92.25p 91.05p 92.25p 84282
12/11/2009 93.75p 94.25p 92.01p 92.75p 50520
11/11/2009 93.00p 94.50p 92.25p 93.00p 116133
10/11/2009 89.50p 92.50p 89.50p 92.50p 59294
09/11/2009 89.50p 89.50p 89.50p 89.50p 32758
06/11/2009 89.00p 89.00p 88.75p 88.75p 78549
05/11/2009 89.50p 90.50p 89.50p 90.50p 66710

*Close Price adjusted for both dividends and splits