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
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
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

*Close Price adjusted for both dividends and splits