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
31/05/2022 230.00p 230.80p 227.69p 230.00p 281281
27/05/2022 227.00p 228.25p 224.51p 227.50p 38085
26/05/2022 225.00p 226.30p 223.47p 225.50p 46550
25/05/2022 225.00p 227.00p 222.00p 227.00p 88778
24/05/2022 223.00p 224.35p 221.00p 222.50p 89972
23/05/2022 226.00p 230.85p 225.50p 227.00p 216314
20/05/2022 228.00p 231.00p 225.38p 227.00p 160621
19/05/2022 230.00p 230.70p 224.90p 227.00p 98963
18/05/2022 233.00p 234.00p 231.00p 231.00p 114540
17/05/2022 231.00p 232.54p 229.70p 231.00p 53600
16/05/2022 227.00p 231.00p 227.00p 227.00p 120887
13/05/2022 227.00p 230.52p 226.35p 229.50p 23272
12/05/2022 227.00p 229.00p 225.00p 225.00p 116782
11/05/2022 231.00p 232.80p 229.00p 229.00p 66332
10/05/2022 230.00p 231.28p 229.30p 231.00p 61808
09/05/2022 228.00p 232.20p 226.75p 229.00p 427253
06/05/2022 235.00p 235.37p 230.00p 230.00p 90362
05/05/2022 238.00p 238.25p 235.00p 236.00p 31336
04/05/2022 239.00p 239.00p 233.75p 234.00p 80401
03/05/2022 238.00p 239.00p 235.00p 236.00p 97826
29/04/2022 238.00p 238.61p 236.47p 237.50p 37528
28/04/2022 234.00p 237.85p 234.47p 237.00p 49708
27/04/2022 234.00p 235.85p 233.00p 235.00p 53520
26/04/2022 234.00p 234.00p 231.00p 232.00p 63425
25/04/2022 234.00p 234.00p 230.00p 232.00p 87034
22/04/2022 235.00p 237.95p 234.00p 235.50p 72549
21/04/2022 237.00p 239.99p 236.87p 238.00p 47136
20/04/2022 236.00p 238.32p 236.00p 237.00p 205420
19/04/2022 236.00p 237.60p 234.00p 237.00p 108081
14/04/2022 238.00p 237.78p 235.75p 236.00p 162934
13/04/2022 238.00p 238.80p 235.00p 238.00p 84284
12/04/2022 239.00p 238.51p 235.00p 236.50p 60815
11/04/2022 239.00p 239.40p 235.98p 236.50p 102230
08/04/2022 234.00p 240.00p 233.50p 240.00p 103419
07/04/2022 231.00p 233.52p 229.00p 231.00p 151630
06/04/2022 229.00p 231.33p 229.00p 230.00p 115197
05/04/2022 229.00p 232.00p 229.00p 230.00p 109456
04/04/2022 232.00p 232.75p 229.00p 230.50p 177435
01/04/2022 231.00p 232.00p 229.01p 230.00p 97837
31/03/2022 231.00p 231.00p 228.30p 231.00p 130855
30/03/2022 227.00p 230.88p 229.00p 229.50p 88808
29/03/2022 227.00p 229.94p 226.00p 228.50p 108773
28/03/2022 226.00p 226.50p 222.00p 224.00p 71037
25/03/2022 224.00p 226.00p 223.40p 224.00p 63536
24/03/2022 224.00p 225.00p 222.00p 224.00p 91924
23/03/2022 223.00p 226.00p 221.06p 226.00p 141020
22/03/2022 220.00p 223.00p 219.50p 221.00p 55577
21/03/2022 220.00p 222.00p 219.00p 220.50p 79488
18/03/2022 220.00p 222.00p 217.00p 222.00p 109901
17/03/2022 216.00p 219.00p 216.00p 218.50p 58612
16/03/2022 217.00p 217.32p 214.48p 216.00p 66403
15/03/2022 216.00p 213.53p 211.00p 213.50p 68766
14/03/2022 216.00p 216.00p 213.15p 215.00p 108630
11/03/2022 215.00p 217.00p 212.60p 215.00p 58791
10/03/2022 214.00p 215.88p 210.50p 213.50p 190631
09/03/2022 213.00p 215.87p 212.00p 215.00p 84047
08/03/2022 212.00p 212.00p 208.60p 212.00p 140252
07/03/2022 209.00p 212.00p 207.00p 212.00p 194387
04/03/2022 211.00p 213.00p 209.00p 213.00p 167729
03/03/2022 218.00p 218.00p 213.00p 215.00p 104680
02/03/2022 217.00p 218.00p 214.19p 218.00p 92668
01/03/2022 217.00p 218.00p 215.00p 215.00p 32348
28/02/2022 216.00p 216.00p 213.00p 215.00p 90539
25/02/2022 215.00p 217.00p 212.50p 217.00p 93606
24/02/2022 211.00p 213.00p 208.25p 213.00p 97897
23/02/2022 216.00p 217.00p 213.48p 216.00p 30255
22/02/2022 214.00p 216.00p 210.17p 214.00p 154880
21/02/2022 216.00p 217.00p 214.00p 214.00p 93201
18/02/2022 215.00p 216.07p 213.75p 215.50p 107549
17/02/2022 217.00p 218.38p 215.00p 215.50p 51289
16/02/2022 219.00p 219.00p 216.50p 217.00p 37732
15/02/2022 216.00p 218.39p 214.54p 218.00p 42156
14/02/2022 216.00p 222.00p 214.00p 215.00p 121798
11/02/2022 219.00p 223.00p 217.70p 223.00p 31024
10/02/2022 221.00p 221.95p 220.32p 221.00p 70523
09/02/2022 222.00p 223.00p 219.25p 223.00p 69358
08/02/2022 218.00p 220.95p 218.00p 220.50p 95539
07/02/2022 220.00p 221.35p 219.00p 219.00p 46134
04/02/2022 220.00p 221.92p 219.00p 220.50p 66214
03/02/2022 220.00p 223.00p 219.00p 219.00p 162027
02/02/2022 223.00p 224.00p 220.45p 224.00p 49060
01/02/2022 219.00p 223.00p 219.00p 219.00p 26245
31/01/2022 218.00p 222.00p 218.00p 222.00p 161179
28/01/2022 220.00p 221.68p 215.00p 215.00p 84809
27/01/2022 220.00p 224.00p 217.00p 224.00p 155976
26/01/2022 222.00p 223.25p 219.00p 220.00p 66191
25/01/2022 220.00p 222.40p 218.00p 220.00p 94494
24/01/2022 218.00p 222.00p 217.00p 220.00p 106740
21/01/2022 221.00p 223.00p 220.00p 222.00p 62010
20/01/2022 221.00p 224.00p 221.00p 221.00p 56210
19/01/2022 224.00p 224.00p 221.00p 221.00p 21364
18/01/2022 224.00p 224.00p 220.00p 223.00p 87131
17/01/2022 225.00p 226.00p 222.00p 224.50p 52632
14/01/2022 224.00p 225.30p 222.00p 225.00p 77924
13/01/2022 224.00p 226.50p 224.00p 224.00p 94870
12/01/2022 225.00p 226.91p 224.00p 224.00p 75740
10/01/2022 227.00p 228.50p 225.70p 227.00p 60930
07/01/2022 229.00p 230.00p 227.00p 228.00p 117555
06/01/2022 231.00p 231.00p 227.00p 229.00p 43919
05/01/2022 232.00p 233.00p 231.00p 231.00p 100903
04/01/2022 232.00p 234.37p 231.40p 233.00p 112318
03/01/2022 232.00p 232.17p 231.88p 232.00p 4590
31/12/2021 232.00p 232.17p 231.88p 232.00p 4590
30/12/2021 232.00p 232.32p 232.00p 232.00p 12200
29/12/2021 232.00p 235.00p 231.00p 231.00p 47859
28/12/2021 233.00p 234.00p 231.26p 232.50p 10926
27/12/2021 233.00p 234.00p 231.26p 232.50p 10926
24/12/2021 233.00p 234.00p 231.26p 232.50p 10926
23/12/2021 231.00p 233.00p 230.00p 233.00p 57951
22/12/2021 231.00p 233.00p 229.70p 231.00p 69519
21/12/2021 231.00p 231.00p 228.25p 231.00p 45869
20/12/2021 229.00p 230.00p 226.00p 227.50p 27681
17/12/2021 230.00p 235.00p 226.59p 235.00p 105956
16/12/2021 228.00p 229.50p 227.59p 229.50p 13557
15/12/2021 226.00p 227.50p 225.57p 227.50p 80995
14/12/2021 227.00p 228.00p 225.00p 226.50p 110695
13/12/2021 225.00p 226.77p 225.00p 225.00p 26128
10/12/2021 226.00p 227.00p 225.25p 226.50p 72334
09/12/2021 227.00p 228.00p 226.48p 227.00p 21730
08/12/2021 226.00p 228.00p 226.00p 228.00p 64930
07/12/2021 226.00p 227.00p 224.00p 227.00p 49613
06/12/2021 223.00p 225.00p 219.96p 224.00p 67087
03/12/2021 218.00p 222.00p 218.96p 220.00p 13719
02/12/2021 218.00p 220.00p 217.25p 218.00p 34261
01/12/2021 221.00p 222.00p 218.96p 220.00p 19590
30/11/2021 217.00p 220.67p 216.37p 219.00p 154904
29/11/2021 222.00p 222.00p 219.76p 222.00p 36786
26/11/2021 222.00p 222.03p 214.33p 221.00p 249198
25/11/2021 223.00p 224.10p 222.00p 224.00p 90974
24/11/2021 223.00p 224.11p 222.25p 223.50p 24682
23/11/2021 223.00p 224.11p 219.00p 219.00p 20675
22/11/2021 224.00p 225.00p 221.93p 224.50p 66018
19/11/2021 224.00p 226.11p 221.00p 222.50p 48426
18/11/2021 224.00p 225.18p 223.72p 225.00p 60747
17/11/2021 224.00p 226.19p 224.00p 224.50p 58790
16/11/2021 226.00p 226.00p 224.81p 225.00p 88906
15/11/2021 226.00p 226.19p 225.13p 225.50p 46769
12/11/2021 226.00p 227.00p 224.00p 225.00p 42761
11/11/2021 222.00p 224.75p 222.00p 224.50p 148325
10/11/2021 223.00p 223.50p 221.06p 223.50p 66199
09/11/2021 224.00p 224.00p 220.00p 221.50p 60822
08/11/2021 223.00p 223.00p 220.00p 222.00p 121971
05/11/2021 222.00p 223.61p 222.00p 222.00p 73900
04/11/2021 220.00p 223.00p 218.65p 222.00p 83691
03/11/2021 218.00p 219.70p 218.00p 218.50p 106191
02/11/2021 217.00p 219.00p 215.00p 219.00p 242899
01/11/2021 214.00p 216.70p 214.00p 216.00p 62591
29/10/2021 215.00p 215.00p 212.00p 213.00p 40629
28/10/2021 215.00p 215.55p 213.02p 215.00p 47542
27/10/2021 215.00p 215.53p 213.00p 213.00p 60869
26/10/2021 215.00p 216.00p 213.54p 215.00p 155244
25/10/2021 214.00p 216.00p 211.91p 214.00p 33943
22/10/2021 213.00p 215.28p 212.00p 213.50p 34556
21/10/2021 212.00p 215.00p 211.60p 212.00p 113997
20/10/2021 214.00p 215.00p 211.45p 215.00p 114839
19/10/2021 211.00p 214.36p 212.10p 212.50p 10976
18/10/2021 211.00p 214.00p 211.00p 213.50p 34070
15/10/2021 214.00p 214.00p 211.50p 212.00p 51033
14/10/2021 213.00p 214.00p 210.76p 213.50p 40958
13/10/2021 213.00p 214.00p 211.75p 213.00p 91597
12/10/2021 212.00p 213.00p 210.00p 213.00p 63046
11/10/2021 211.00p 215.00p 210.48p 213.00p 40898
08/10/2021 211.00p 213.00p 210.00p 211.00p 39591
07/10/2021 210.00p 211.00p 209.00p 210.00p 34652
06/10/2021 207.00p 209.00p 206.41p 209.00p 155492
05/10/2021 208.00p 209.50p 208.20p 209.00p 86470
04/10/2021 208.00p 210.70p 208.00p 208.00p 62658
01/10/2021 209.00p 211.00p 207.00p 207.00p 55810
30/09/2021 214.00p 215.00p 211.00p 214.00p 88576
29/09/2021 212.00p 214.00p 210.40p 213.00p 45408
28/09/2021 210.00p 214.00p 210.00p 211.00p 154536
27/09/2021 211.00p 213.20p 211.00p 213.00p 44341
24/09/2021 212.00p 213.00p 211.00p 211.50p 106419
23/09/2021 213.00p 213.84p 212.00p 212.00p 41974
22/09/2021 212.00p 214.00p 210.00p 213.00p 51912
21/09/2021 205.00p 211.32p 205.00p 211.00p 169944
20/09/2021 207.00p 207.25p 205.00p 207.00p 129249
17/09/2021 212.00p 212.00p 207.00p 207.00p 216080
16/09/2021 210.00p 212.00p 210.00p 210.00p 35155
15/09/2021 210.00p 213.00p 209.00p 209.00p 58476
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

*Close Price adjusted for both dividends and splits