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
14/09/2021 211.00p 211.76p 210.00p 210.00p 31439
13/09/2021 211.00p 212.05p 210.00p 210.50p 39495
10/09/2021 213.00p 214.00p 210.50p 210.50p 63568
09/09/2021 212.00p 213.00p 211.00p 211.00p 50121
08/09/2021 214.00p 216.25p 212.00p 213.00p 59041
07/09/2021 216.00p 218.00p 214.00p 214.00p 58911
06/09/2021 214.00p 217.00p 214.00p 214.00p 73144
03/09/2021 216.00p 217.29p 214.00p 214.00p 78060
02/09/2021 217.00p 217.29p 207.00p 207.00p 67774
01/09/2021 216.00p 217.34p 215.50p 217.00p 50765
31/08/2021 216.00p 217.56p 215.00p 215.50p 64726
30/08/2021 215.00p 215.99p 215.00p 215.50p 56481
27/08/2021 215.00p 215.99p 215.00p 215.50p 56481
26/08/2021 216.00p 216.00p 215.00p 215.50p 34181
25/08/2021 216.00p 217.00p 215.00p 215.00p 35146
24/08/2021 218.00p 219.00p 216.51p 217.00p 46113
23/08/2021 218.00p 218.22p 216.00p 216.00p 148352
20/08/2021 216.00p 218.61p 215.75p 218.50p 142813
19/08/2021 218.00p 219.00p 214.75p 217.00p 118798
18/08/2021 217.00p 218.22p 217.00p 217.00p 28036
17/08/2021 216.00p 218.50p 215.22p 218.50p 58936
16/08/2021 215.00p 216.50p 213.50p 216.50p 152461
13/08/2021 215.00p 216.21p 213.00p 216.00p 37667
12/08/2021 215.00p 215.80p 214.22p 215.00p 158725
11/08/2021 214.00p 215.27p 213.46p 214.50p 28002
10/08/2021 214.00p 215.50p 213.00p 214.50p 104552
09/08/2021 215.00p 215.20p 213.00p 215.00p 83713
06/08/2021 216.00p 215.46p 213.00p 215.00p 163103
05/08/2021 216.00p 217.00p 213.00p 217.00p 192823
04/08/2021 216.00p 216.00p 213.63p 215.50p 204591
03/08/2021 213.00p 214.50p 212.02p 214.50p 129898
02/08/2021 212.00p 214.00p 212.00p 212.00p 138503
30/07/2021 212.00p 213.35p 211.00p 212.00p 150790
29/07/2021 212.00p 216.00p 212.00p 212.00p 68307
28/07/2021 213.00p 215.00p 213.00p 214.00p 36380
27/07/2021 214.00p 216.00p 212.00p 212.00p 42577
26/07/2021 217.00p 217.00p 214.80p 215.50p 36219
23/07/2021 217.00p 217.00p 215.00p 215.50p 91851
22/07/2021 214.00p 217.00p 213.00p 213.00p 34990
21/07/2021 215.00p 216.48p 215.00p 215.50p 47193
20/07/2021 214.00p 217.00p 213.51p 217.00p 49757
19/07/2021 212.00p 214.00p 210.00p 213.50p 458600
16/07/2021 212.00p 213.00p 210.07p 212.00p 71509
15/07/2021 212.00p 212.00p 211.00p 211.00p 15079
14/07/2021 212.00p 212.10p 211.03p 212.00p 58464
13/07/2021 212.00p 214.00p 212.00p 213.00p 65898
12/07/2021 212.00p 213.00p 211.14p 212.50p 125816
09/07/2021 213.00p 213.39p 210.50p 213.00p 302155
08/07/2021 212.00p 213.20p 211.00p 211.00p 98646
07/07/2021 215.00p 215.00p 213.00p 213.00p 79043
06/07/2021 214.00p 215.00p 212.14p 214.00p 149558
05/07/2021 214.00p 215.00p 212.22p 214.50p 212461
02/07/2021 212.00p 214.00p 211.07p 213.00p 45313
01/07/2021 212.00p 213.00p 211.00p 211.50p 40276
30/06/2021 210.00p 210.94p 210.00p 210.00p 49716
29/06/2021 212.00p 212.00p 210.27p 211.00p 39279
28/06/2021 209.00p 212.00p 209.00p 211.50p 41082
25/06/2021 209.00p 210.25p 209.00p 209.00p 37222
24/06/2021 212.00p 212.00p 209.00p 210.50p 60265
23/06/2021 211.00p 212.00p 209.03p 210.50p 95700
22/06/2021 209.00p 210.50p 208.00p 210.00p 30375
21/06/2021 209.00p 211.00p 207.00p 210.00p 249670
18/06/2021 210.00p 211.00p 208.75p 211.00p 169285
17/06/2021 209.00p 210.50p 208.00p 210.50p 280058
16/06/2021 209.00p 210.25p 208.00p 210.00p 233145
15/06/2021 209.00p 209.60p 208.00p 208.00p 170239
14/06/2021 210.00p 210.00p 207.29p 208.00p 92168
11/06/2021 208.00p 208.94p 207.00p 208.00p 340569
10/06/2021 207.00p 209.00p 206.95p 209.00p 253453
09/06/2021 205.00p 206.95p 202.00p 206.00p 726045
08/06/2021 206.00p 207.00p 205.00p 205.50p 715317
07/06/2021 206.00p 206.00p 204.50p 206.00p 90767
04/06/2021 203.00p 205.47p 203.00p 205.00p 257866
03/06/2021 204.00p 206.24p 203.32p 205.00p 83130
02/06/2021 207.00p 205.53p 204.00p 205.00p 192320
01/06/2021 207.00p 207.00p 204.00p 205.50p 22823
28/05/2021 206.00p 206.50p 205.49p 206.00p 46513
27/05/2021 207.00p 207.00p 204.50p 205.00p 104386
26/05/2021 207.00p 207.22p 204.50p 206.00p 106761
25/05/2021 207.00p 207.97p 205.00p 206.50p 29016
24/05/2021 207.00p 207.40p 204.78p 207.00p 84096
21/05/2021 206.00p 205.50p 204.00p 205.50p 46163
20/05/2021 206.00p 206.00p 204.00p 205.50p 65750
19/05/2021 206.00p 206.00p 204.00p 206.00p 70738
18/05/2021 207.00p 208.00p 207.00p 207.50p 64284
17/05/2021 205.00p 206.47p 205.00p 206.00p 73482
14/05/2021 205.00p 206.50p 204.00p 206.50p 83960
13/05/2021 203.00p 204.00p 202.20p 202.00p 43633
12/05/2021 204.00p 204.00p 202.00p 202.00p 90000
11/05/2021 204.00p 204.50p 202.00p 203.50p 101414
10/05/2021 208.00p 208.00p 205.00p 206.00p 107629
07/05/2021 207.00p 207.17p 206.10p 207.00p 119494
06/05/2021 207.00p 207.58p 205.00p 206.50p 118757
05/05/2021 207.00p 207.58p 206.05p 207.50p 30413
04/05/2021 206.00p 207.00p 204.00p 205.50p 432637
03/05/2021 205.00p 206.00p 204.00p 205.00p 82938
30/04/2021 205.00p 206.00p 204.00p 205.00p 82938
29/04/2021 207.00p 207.00p 202.54p 205.00p 198356
28/04/2021 206.00p 207.00p 205.00p 205.50p 251188
27/04/2021 210.00p 210.18p 206.00p 207.00p 92710
26/04/2021 209.00p 210.00p 207.00p 209.00p 63442
23/04/2021 210.00p 210.00p 207.00p 209.00p 80513
22/04/2021 207.00p 209.00p 206.00p 209.00p 128332
21/04/2021 205.00p 207.00p 202.60p 206.50p 89091
20/04/2021 204.00p 207.85p 203.00p 203.50p 124095
19/04/2021 208.00p 208.00p 205.00p 206.50p 102268
16/04/2021 207.00p 208.00p 206.30p 207.50p 98396
15/04/2021 202.00p 207.00p 202.00p 207.00p 145398
14/04/2021 202.00p 205.00p 202.00p 203.50p 71997
13/04/2021 202.00p 205.00p 202.00p 205.00p 90561
12/04/2021 203.00p 203.83p 201.00p 203.00p 83222
09/04/2021 205.00p 205.00p 202.36p 204.00p 72931
08/04/2021 204.00p 206.00p 202.41p 206.00p 60956
07/04/2021 204.00p 204.00p 201.66p 203.00p 162782
06/04/2021 203.00p 206.00p 201.00p 202.50p 166418
02/04/2021 202.00p 202.00p 200.00p 200.00p 67859
01/04/2021 202.00p 202.00p 200.00p 200.00p 337056
31/03/2021 202.00p 202.00p 201.12p 202.00p 89001
30/03/2021 202.00p 203.27p 200.50p 203.00p 101700
29/03/2021 199.50p 202.00p 198.00p 202.00p 144831
26/03/2021 201.00p 201.00p 197.50p 198.00p 50184
25/03/2021 198.50p 199.62p 197.00p 197.25p 60171
24/03/2021 200.00p 200.00p 199.00p 199.75p 58436
23/03/2021 198.00p 200.00p 197.30p 199.50p 87989
22/03/2021 197.00p 198.50p 195.38p 198.25p 70633
19/03/2021 196.00p 197.50p 194.50p 197.50p 169865
18/03/2021 196.00p 196.50p 195.00p 196.50p 86954
17/03/2021 197.00p 197.25p 193.50p 193.50p 113275
16/03/2021 196.50p 198.00p 194.00p 196.75p 92595
15/03/2021 195.00p 195.50p 193.00p 193.50p 52724
12/03/2021 192.00p 194.50p 191.50p 194.50p 257019
11/03/2021 192.00p 193.50p 192.00p 193.50p 72985
10/03/2021 193.00p 193.50p 191.50p 192.50p 217545
09/03/2021 193.50p 194.00p 192.50p 193.25p 49517
08/03/2021 189.50p 193.00p 187.50p 193.00p 102854
05/03/2021 186.00p 188.00p 185.50p 186.50p 159084
04/03/2021 187.00p 188.00p 186.00p 187.25p 421527
03/03/2021 188.50p 189.48p 187.50p 187.75p 74550
02/03/2021 190.50p 190.50p 187.50p 187.50p 85870
01/03/2021 188.00p 190.23p 188.00p 189.00p 117284
26/02/2021 184.50p 188.23p 183.62p 187.25p 253116
25/02/2021 186.50p 188.50p 186.75p 186.75p 52785
24/02/2021 186.50p 188.00p 184.35p 186.50p 77877
23/02/2021 188.50p 189.25p 184.00p 185.00p 124323
22/02/2021 190.50p 192.00p 189.00p 189.50p 269485
19/02/2021 191.00p 192.47p 191.00p 192.00p 758762
18/02/2021 195.50p 196.00p 191.50p 191.75p 85015
17/02/2021 195.00p 195.30p 194.00p 194.25p 85377
16/02/2021 197.00p 197.50p 194.50p 197.00p 91653
15/02/2021 195.50p 196.61p 194.00p 195.75p 147352
12/02/2021 197.00p 197.00p 193.50p 193.50p 59792
11/02/2021 196.50p 197.25p 196.50p 197.00p 20809
10/02/2021 198.50p 198.50p 196.00p 196.50p 50263
09/02/2021 198.00p 198.53p 196.00p 197.25p 57734
08/02/2021 200.00p 201.00p 197.53p 198.00p 89622
05/02/2021 198.50p 201.00p 196.21p 200.00p 222368
04/02/2021 199.00p 199.00p 196.00p 196.50p 53154
03/02/2021 198.00p 199.00p 196.50p 197.50p 99422
02/02/2021 195.00p 197.50p 195.00p 197.00p 90001
01/02/2021 197.00p 197.00p 195.00p 195.75p 67472
29/01/2021 194.00p 196.50p 194.00p 196.50p 67170
28/01/2021 194.00p 197.12p 193.50p 196.75p 120003
27/01/2021 196.00p 197.00p 195.40p 196.00p 332080
26/01/2021 195.50p 196.75p 194.65p 196.50p 59727
25/01/2021 196.50p 198.50p 194.00p 194.75p 57690
22/01/2021 199.00p 199.00p 196.68p 198.00p 200773
21/01/2021 200.00p 199.49p 197.50p 199.00p 49754
20/01/2021 200.00p 201.00p 197.00p 200.00p 126445
19/01/2021 196.50p 199.00p 196.50p 197.50p 89239
18/01/2021 199.00p 199.00p 196.00p 196.00p 131123
15/01/2021 196.50p 198.34p 196.00p 197.25p 58883
14/01/2021 199.00p 202.00p 198.50p 199.25p 63421
13/01/2021 204.00p 204.00p 197.00p 197.25p 1163842
12/01/2021 207.00p 203.77p 201.00p 203.00p 55210
11/01/2021 207.00p 207.00p 204.00p 205.00p 30149
08/01/2021 205.00p 206.50p 204.20p 206.00p 78835
07/01/2021 208.00p 208.00p 205.00p 206.00p 23922
06/01/2021 207.00p 208.00p 204.00p 207.00p 72561
05/01/2021 206.00p 206.00p 204.17p 205.00p 133535
04/01/2021 207.00p 209.00p 204.00p 204.00p 127451
31/12/2020 206.00p 208.00p 205.76p 206.50p 155086
30/12/2020 208.00p 208.24p 206.61p 207.00p 42400
29/12/2020 208.00p 208.00p 205.33p 207.00p 48453
24/12/2020 206.00p 206.24p 204.00p 205.50p 7978
23/12/2020 204.00p 205.68p 202.00p 205.00p 38943
22/12/2020 203.00p 204.78p 202.00p 203.00p 50091
21/12/2020 205.00p 205.42p 202.00p 203.00p 225186
18/12/2020 200.00p 206.94p 200.00p 200.00p 133366
17/12/2020 205.00p 206.30p 205.00p 206.00p 29589
16/12/2020 208.00p 209.00p 206.00p 206.50p 36640
15/12/2020 207.00p 207.74p 206.00p 206.50p 59916
14/12/2020 205.00p 207.00p 204.00p 205.00p 79331
11/12/2020 206.00p 206.00p 205.28p 206.00p 60543
10/12/2020 206.00p 206.00p 203.40p 205.50p 67949
09/12/2020 203.00p 207.00p 203.00p 207.00p 205844
08/12/2020 205.00p 205.00p 203.00p 203.00p 84044
07/12/2020 204.00p 205.00p 202.10p 204.00p 128762
04/12/2020 202.00p 204.00p 202.00p 203.00p 52807
03/12/2020 202.00p 204.00p 201.00p 204.00p 93566
02/12/2020 201.00p 202.92p 201.00p 201.00p 36418

*Close Price adjusted for both dividends and splits