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
17/04/2023 223.00p 223.00p 218.84p 223.00p 17697
14/04/2023 221.00p 222.00p 217.80p 222.00p 37936
13/04/2023 218.00p 221.00p 218.00p 221.00p 67568
12/04/2023 219.00p 220.71p 216.97p 220.50p 95631
11/04/2023 215.00p 219.00p 215.00p 218.00p 101457
06/04/2023 215.00p 216.50p 213.71p 216.50p 150183
05/04/2023 214.00p 215.43p 213.00p 215.00p 264175
04/04/2023 214.00p 215.68p 213.00p 214.50p 132152
03/04/2023 214.00p 215.49p 214.00p 215.00p 152156
31/03/2023 216.00p 216.00p 213.64p 214.00p 152438
30/03/2023 214.00p 215.24p 212.95p 213.00p 50485
29/03/2023 211.00p 213.27p 211.00p 213.00p 64695
28/03/2023 211.00p 213.29p 210.00p 211.50p 103652
27/03/2023 212.00p 213.29p 208.79p 211.00p 72327
24/03/2023 209.00p 213.00p 209.00p 213.00p 73947
23/03/2023 213.00p 213.00p 209.25p 213.00p 93645
22/03/2023 214.00p 214.00p 209.49p 214.00p 57085
21/03/2023 210.00p 213.00p 210.00p 213.00p 129612
20/03/2023 211.00p 212.12p 208.77p 212.00p 61838
17/03/2023 210.00p 214.00p 210.00p 214.00p 81012
16/03/2023 208.00p 213.00p 208.00p 212.50p 62633
15/03/2023 208.00p 213.00p 208.00p 209.50p 64889
14/03/2023 209.00p 211.30p 208.00p 211.00p 94883
13/03/2023 211.00p 212.93p 205.00p 209.00p 409213
10/03/2023 214.00p 214.00p 211.00p 211.00p 61545
09/03/2023 216.00p 217.00p 214.00p 216.00p 117560
08/03/2023 216.00p 217.65p 215.85p 217.50p 111433
07/03/2023 216.00p 218.20p 216.00p 218.00p 60604
06/03/2023 216.00p 218.55p 216.00p 217.50p 143531
03/03/2023 216.00p 219.00p 216.00p 219.00p 63753
02/03/2023 216.00p 219.00p 215.00p 216.50p 43862
01/03/2023 220.00p 220.00p 216.00p 216.00p 43359
28/02/2023 217.00p 219.55p 216.00p 217.50p 22396
27/02/2023 220.00p 220.00p 217.45p 218.50p 40586
24/02/2023 215.00p 220.00p 215.00p 220.00p 195054
23/02/2023 216.00p 220.00p 216.00p 217.00p 124260
22/02/2023 219.00p 218.50p 216.12p 217.00p 69364
21/02/2023 219.00p 223.00p 217.00p 217.00p 82644
20/02/2023 224.00p 224.00p 219.30p 221.50p 57174
17/02/2023 224.00p 224.00p 218.90p 223.00p 70339
16/02/2023 222.00p 224.00p 219.35p 224.00p 166269
15/02/2023 220.00p 221.25p 218.50p 220.00p 110032
14/02/2023 218.00p 222.00p 218.00p 220.00p 77400
13/02/2023 218.00p 220.00p 217.00p 220.00p 86357
10/02/2023 220.00p 224.00p 218.00p 219.00p 63489
09/02/2023 224.00p 225.00p 221.00p 222.50p 55431
08/02/2023 223.00p 225.00p 221.40p 222.00p 134716
07/02/2023 221.00p 225.00p 222.00p 223.50p 83889
06/02/2023 221.00p 224.00p 219.49p 222.00p 74884
03/02/2023 221.00p 222.64p 220.16p 222.00p 96168
02/02/2023 220.00p 222.00p 218.00p 221.50p 126675
01/02/2023 217.00p 220.00p 213.59p 220.00p 150302
31/01/2023 220.00p 220.00p 213.00p 214.00p 136869
30/01/2023 222.00p 222.00p 218.15p 219.00p 42808
27/01/2023 221.00p 221.00p 218.00p 221.00p 81317
26/01/2023 220.00p 220.25p 218.00p 220.00p 208104
25/01/2023 219.00p 222.00p 218.49p 220.00p 78881
24/01/2023 220.00p 222.00p 219.00p 221.00p 159590
23/01/2023 222.00p 229.30p 219.30p 221.00p 97944
20/01/2023 222.00p 224.53p 219.00p 222.00p 92946
19/01/2023 225.00p 226.00p 222.30p 223.50p 21288
18/01/2023 223.00p 227.00p 223.00p 223.00p 76475
17/01/2023 223.00p 227.00p 223.00p 226.00p 118400
16/01/2023 228.00p 228.00p 223.00p 223.00p 113071
13/01/2023 226.00p 228.00p 225.00p 225.00p 68215
12/01/2023 223.00p 226.00p 223.00p 226.00p 189953
11/01/2023 222.00p 225.20p 222.00p 222.00p 150873
10/01/2023 224.00p 225.00p 222.00p 223.50p 106296
09/01/2023 224.00p 226.73p 223.00p 223.00p 117155
06/01/2023 226.00p 226.72p 224.50p 226.00p 157032
05/01/2023 226.00p 227.70p 225.00p 225.50p 120008
04/01/2023 226.00p 226.20p 224.00p 226.00p 117718
03/01/2023 226.00p 227.00p 224.00p 226.00p 98936
30/12/2022 222.00p 227.00p 224.01p 225.00p 21479
29/12/2022 222.00p 227.00p 222.00p 222.00p 1000
28/12/2022 226.00p 226.50p 221.50p 223.50p 76474
23/12/2022 223.00p 225.00p 220.63p 223.00p 24643
22/12/2022 221.00p 224.52p 220.53p 221.00p 28110
21/12/2022 222.00p 225.52p 222.00p 224.00p 85955
20/12/2022 225.00p 225.00p 222.15p 223.00p 67979
19/12/2022 225.00p 227.60p 224.54p 225.00p 52557
16/12/2022 225.00p 227.70p 225.00p 227.00p 18201
15/12/2022 228.00p 228.00p 225.52p 226.00p 39357
14/12/2022 226.00p 229.08p 225.76p 228.00p 67852
13/12/2022 226.00p 230.27p 226.50p 229.00p 70539
12/12/2022 226.00p 231.00p 225.45p 226.50p 76017
09/12/2022 226.00p 230.00p 225.75p 227.00p 70617
08/12/2022 226.00p 228.52p 225.00p 225.00p 124236
07/12/2022 228.00p 228.52p 225.70p 228.00p 84794
06/12/2022 228.00p 230.00p 226.00p 227.50p 63155
05/12/2022 230.00p 232.00p 227.75p 230.00p 62428
02/12/2022 229.00p 230.50p 228.60p 230.50p 51866
01/12/2022 230.00p 231.00p 229.00p 231.00p 41210
30/11/2022 230.00p 231.00p 229.02p 229.50p 72616
29/11/2022 230.00p 231.50p 229.01p 229.50p 17925
28/11/2022 231.00p 229.93p 228.01p 228.50p 68984
25/11/2022 231.00p 230.24p 228.28p 229.50p 80581
24/11/2022 231.00p 230.40p 227.96p 229.00p 17204
23/11/2022 231.00p 231.00p 227.69p 231.00p 55741
22/11/2022 230.00p 230.00p 227.66p 230.00p 94124
21/11/2022 226.00p 229.12p 226.38p 228.50p 51483
18/11/2022 226.00p 228.34p 226.00p 226.00p 95401
17/11/2022 226.00p 228.00p 225.89p 227.00p 69376
16/11/2022 231.00p 229.20p 227.38p 227.50p 301714
15/11/2022 231.00p 231.00p 228.30p 228.50p 128110
14/11/2022 230.00p 230.00p 226.60p 228.00p 65461
11/11/2022 230.00p 230.20p 225.00p 227.50p 89680
10/11/2022 223.00p 230.00p 222.48p 230.00p 96111
09/11/2022 224.00p 228.00p 223.80p 225.00p 19307
08/11/2022 224.00p 226.25p 224.00p 224.00p 45664
07/11/2022 224.00p 228.14p 224.00p 224.00p 24779
04/11/2022 227.00p 228.91p 225.60p 227.00p 36802
03/11/2022 225.00p 226.00p 223.00p 224.50p 94438
02/11/2022 228.00p 229.00p 225.00p 225.50p 71268
01/11/2022 221.00p 228.00p 221.00p 225.50p 61457
31/10/2022 224.00p 225.00p 218.64p 223.50p 74683
28/10/2022 222.00p 222.00p 218.00p 222.00p 55452
27/10/2022 221.00p 222.00p 217.63p 220.00p 39789
26/10/2022 220.00p 219.80p 218.00p 219.50p 231385
25/10/2022 220.00p 220.00p 218.00p 219.50p 37923
24/10/2022 218.00p 219.84p 218.31p 219.00p 20403
21/10/2022 218.00p 219.75p 218.00p 219.00p 87194
20/10/2022 218.00p 220.57p 218.00p 218.00p 61128
19/10/2022 220.00p 223.25p 220.00p 220.00p 334515
18/10/2022 222.00p 223.00p 221.00p 221.00p 40757
17/10/2022 220.00p 220.50p 218.72p 219.50p 48140
14/10/2022 216.00p 221.00p 215.16p 220.50p 108140
13/10/2022 218.00p 218.68p 210.37p 215.00p 104816
12/10/2022 218.00p 219.00p 217.32p 219.00p 52472
11/10/2022 218.00p 219.00p 217.00p 217.00p 41247
10/10/2022 219.00p 222.00p 218.44p 222.00p 49453
07/10/2022 221.00p 222.50p 220.94p 221.50p 41170
06/10/2022 222.00p 224.00p 221.00p 223.00p 111347
05/10/2022 224.00p 225.37p 221.00p 222.00p 145220
04/10/2022 221.00p 225.70p 220.00p 225.00p 1137433
03/10/2022 225.00p 225.49p 220.00p 220.00p 155580
30/09/2022 226.00p 228.00p 225.00p 226.00p 19764
29/09/2022 229.00p 229.50p 226.50p 227.00p 30016
28/09/2022 234.00p 234.00p 227.00p 230.00p 86035
27/09/2022 234.00p 235.00p 232.83p 235.00p 59424
26/09/2022 232.00p 233.46p 231.68p 233.00p 29075
23/09/2022 231.00p 233.46p 229.45p 231.00p 74063
22/09/2022 233.00p 233.00p 231.00p 231.00p 84943
21/09/2022 231.00p 236.00p 231.00p 235.00p 29414
20/09/2022 233.00p 233.84p 232.30p 233.50p 51503
16/09/2022 233.00p 235.00p 232.20p 235.00p 87782
15/09/2022 233.00p 236.00p 233.52p 234.00p 79508
14/09/2022 233.00p 236.53p 232.00p 233.00p 103739
13/09/2022 236.00p 239.34p 235.00p 235.00p 57558
12/09/2022 236.00p 238.07p 235.50p 237.00p 111190
09/09/2022 234.00p 236.00p 232.86p 234.00p 39464
08/09/2022 233.00p 234.00p 230.00p 234.00p 76244
07/09/2022 231.00p 232.55p 229.17p 232.00p 24131
06/09/2022 230.00p 232.00p 230.01p 230.50p 96095
05/09/2022 230.00p 233.00p 230.00p 230.50p 78700
02/09/2022 230.00p 234.00p 230.00p 233.50p 27827
01/09/2022 234.00p 234.00p 230.00p 232.00p 45669
31/08/2022 235.00p 235.94p 235.00p 235.00p 45981
30/08/2022 237.00p 240.00p 235.00p 235.00p 276586
26/08/2022 239.00p 240.40p 238.32p 238.50p 42604
25/08/2022 239.00p 239.16p 237.56p 239.00p 99533
24/08/2022 238.00p 240.53p 236.92p 237.50p 72822
23/08/2022 240.00p 240.25p 238.87p 239.00p 86427
22/08/2022 240.00p 242.00p 237.30p 242.00p 97494
19/08/2022 235.00p 241.00p 233.75p 241.00p 122693
18/08/2022 238.00p 238.00p 233.74p 238.00p 41413
17/08/2022 234.00p 234.70p 232.97p 233.00p 55114
16/08/2022 234.00p 234.56p 230.96p 234.00p 92782
15/08/2022 232.00p 232.00p 228.62p 230.50p 40386
12/08/2022 232.00p 232.00p 227.00p 227.00p 117418
11/08/2022 232.00p 232.00p 229.47p 232.00p 322396
10/08/2022 228.00p 230.73p 229.50p 230.00p 46678
09/08/2022 228.00p 231.00p 228.00p 231.00p 40411
08/08/2022 228.00p 231.15p 228.00p 228.00p 63391
05/08/2022 232.00p 232.00p 228.60p 230.00p 116625
04/08/2022 227.00p 231.52p 229.00p 231.00p 20949
03/08/2022 227.00p 231.10p 227.00p 227.00p 101873
02/08/2022 231.00p 231.00p 228.45p 230.00p 60454
01/08/2022 230.00p 231.91p 228.50p 230.00p 165224
29/07/2022 230.00p 232.00p 228.00p 228.00p 100852
28/07/2022 229.00p 229.96p 227.54p 228.00p 42852
27/07/2022 229.00p 229.75p 227.31p 229.50p 68782
26/07/2022 230.00p 230.00p 227.00p 227.50p 85999
25/07/2022 229.00p 229.34p 225.57p 228.50p 31158
22/07/2022 224.00p 228.97p 224.00p 224.00p 92228
21/07/2022 225.00p 229.00p 224.50p 225.00p 52225
20/07/2022 228.00p 229.00p 225.40p 229.00p 44948
19/07/2022 227.00p 227.41p 224.84p 227.00p 89212
18/07/2022 226.00p 228.10p 225.00p 227.50p 20186
15/07/2022 224.00p 225.87p 223.00p 225.00p 64052
14/07/2022 223.00p 226.34p 223.00p 223.00p 41784
13/07/2022 223.00p 226.85p 223.00p 225.00p 61754
12/07/2022 226.00p 226.72p 224.00p 226.00p 44089
11/07/2022 225.00p 225.76p 222.00p 224.50p 92470
08/07/2022 223.00p 226.66p 223.00p 223.00p 103097
07/07/2022 225.00p 226.24p 224.47p 226.00p 55838
06/07/2022 225.00p 226.00p 223.38p 226.00p 80866
05/07/2022 221.00p 225.00p 220.68p 222.00p 152949
04/07/2022 224.00p 225.00p 221.22p 223.50p 67173
01/07/2022 221.00p 222.43p 218.47p 221.50p 28638

*Close Price adjusted for both dividends and splits