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
30/10/2020 185.50p 185.75p 184.50p 185.50p 40983
29/10/2020 187.00p 187.02p 186.00p 186.00p 43944
28/10/2020 189.00p 190.25p 187.50p 187.75p 40285
27/10/2020 192.00p 192.00p 190.40p 192.00p 32042
26/10/2020 193.50p 194.00p 190.65p 191.00p 30549
23/10/2020 193.00p 193.69p 191.40p 193.00p 47938
22/10/2020 189.50p 191.95p 189.03p 191.50p 27854
21/10/2020 195.00p 196.05p 190.00p 190.25p 59676
20/10/2020 195.00p 197.16p 194.00p 195.00p 39849
19/10/2020 197.00p 197.00p 194.15p 194.75p 33835
16/10/2020 193.50p 196.80p 194.53p 196.00p 19750
15/10/2020 193.50p 196.00p 193.12p 195.00p 57031
14/10/2020 192.50p 197.00p 195.00p 196.00p 43352
13/10/2020 192.50p 197.00p 194.25p 196.00p 28407
12/10/2020 192.50p 194.82p 193.52p 194.50p 60551
09/10/2020 192.50p 194.64p 193.00p 194.00p 35823
08/10/2020 192.50p 194.38p 193.03p 194.00p 121259
07/10/2020 192.50p 193.96p 192.24p 193.25p 116582
06/10/2020 190.00p 192.87p 191.13p 191.75p 53211
05/10/2020 190.00p 191.25p 189.37p 191.25p 77606
02/10/2020 187.50p 189.47p 187.00p 188.50p 69120
01/10/2020 190.50p 192.00p 189.25p 189.25p 37003
30/09/2020 189.00p 189.50p 188.00p 189.25p 38007
29/09/2020 192.50p 192.50p 190.00p 190.00p 27527
28/09/2020 192.50p 192.50p 189.55p 190.25p 57724
25/09/2020 187.50p 188.24p 185.95p 186.50p 39505
24/09/2020 188.00p 188.83p 186.00p 186.50p 56580
23/09/2020 194.50p 194.50p 191.50p 192.25p 26289
22/09/2020 190.00p 191.32p 187.90p 189.50p 59530
21/09/2020 191.50p 196.50p 187.00p 190.50p 71607
18/09/2020 196.00p 196.00p 192.50p 194.50p 210974
17/09/2020 186.00p 196.50p 186.00p 193.00p 429982
16/09/2020 183.50p 185.55p 183.50p 184.00p 46394
15/09/2020 184.50p 184.50p 182.45p 184.25p 116990
14/09/2020 180.50p 182.50p 180.00p 182.50p 243910
11/09/2020 178.50p 182.00p 178.50p 179.50p 43031
10/09/2020 179.50p 181.84p 178.00p 179.00p 116985
09/09/2020 180.00p 180.00p 178.00p 179.00p 54887
08/09/2020 181.00p 186.00p 174.86p 180.00p 53474
07/09/2020 179.00p 181.87p 176.36p 181.75p 34251
04/09/2020 179.00p 181.57p 178.69p 179.00p 53828
03/09/2020 182.50p 184.34p 180.00p 180.00p 99087
02/09/2020 185.00p 185.50p 181.50p 182.00p 51231
01/09/2020 184.50p 186.18p 182.00p 182.50p 66994
28/08/2020 185.00p 186.50p 182.50p 182.50p 46302
27/08/2020 187.00p 187.87p 184.00p 184.00p 116074
26/08/2020 185.50p 188.65p 185.50p 185.50p 31023
25/08/2020 189.00p 190.04p 186.00p 188.00p 245654
24/08/2020 188.00p 189.99p 186.50p 186.50p 255578
21/08/2020 188.50p 190.00p 186.00p 190.00p 63050
20/08/2020 186.00p 187.78p 186.00p 187.50p 27512
19/08/2020 189.00p 189.49p 188.00p 189.00p 46459
18/08/2020 192.00p 192.00p 188.20p 189.00p 37800
17/08/2020 190.00p 191.88p 189.40p 190.75p 138398
14/08/2020 190.00p 191.02p 188.32p 190.50p 24433
13/08/2020 190.00p 191.97p 190.00p 191.00p 41345
12/08/2020 192.50p 192.75p 191.08p 192.75p 18789
11/08/2020 191.00p 191.08p 188.17p 191.00p 82555
10/08/2020 189.00p 189.21p 185.22p 189.00p 72162
07/08/2020 189.00p 189.22p 185.00p 188.50p 43845
06/08/2020 187.00p 188.00p 185.20p 188.00p 65137
05/08/2020 188.50p 189.50p 186.68p 189.50p 123953
04/08/2020 185.00p 190.00p 184.63p 189.00p 297360
03/08/2020 185.00p 188.00p 180.40p 188.00p 382113
31/07/2020 186.00p 187.22p 184.12p 186.00p 52547
30/07/2020 188.00p 188.00p 186.00p 187.50p 25464
29/07/2020 194.50p 191.25p 187.50p 191.25p 27040
28/07/2020 194.50p 194.50p 188.70p 191.00p 87268
27/07/2020 187.50p 189.54p 186.50p 189.50p 115056
24/07/2020 190.00p 190.00p 186.60p 190.00p 36662
23/07/2020 189.00p 191.00p 189.00p 191.00p 198944
22/07/2020 191.00p 191.00p 189.00p 190.50p 48088
21/07/2020 191.50p 193.50p 190.24p 191.50p 47257
20/07/2020 191.00p 192.25p 188.96p 191.00p 50466
17/07/2020 192.00p 192.00p 188.46p 192.00p 68368
16/07/2020 189.50p 191.25p 187.00p 191.25p 65440
15/07/2020 192.00p 194.00p 190.50p 192.50p 88837
14/07/2020 192.00p 195.00p 189.00p 190.00p 196282
13/07/2020 195.00p 198.00p 194.64p 195.00p 60431
10/07/2020 192.00p 193.70p 191.03p 193.50p 46315
09/07/2020 192.00p 193.91p 192.00p 193.00p 119328
08/07/2020 195.50p 195.63p 193.50p 194.00p 77692
07/07/2020 197.00p 197.00p 195.20p 196.00p 27426
06/07/2020 196.00p 198.86p 195.95p 197.25p 47838
03/07/2020 196.00p 195.43p 193.75p 194.75p 38148
02/07/2020 196.00p 196.29p 194.30p 195.50p 33710
01/07/2020 193.00p 194.63p 191.31p 193.50p 54903
30/06/2020 192.00p 193.48p 189.50p 192.50p 66673
29/06/2020 189.00p 192.00p 187.10p 190.75p 59168
26/06/2020 193.50p 193.69p 189.00p 189.00p 31869
25/06/2020 192.00p 192.00p 189.00p 192.00p 38943
24/06/2020 195.00p 196.40p 192.00p 193.00p 42680
23/06/2020 197.50p 198.00p 195.75p 198.00p 62503
22/06/2020 196.00p 198.00p 194.50p 196.00p 44610
19/06/2020 191.50p 195.31p 190.94p 191.50p 31613
18/06/2020 189.50p 192.00p 189.17p 192.00p 69105
17/06/2020 191.50p 191.50p 190.00p 191.00p 72474
16/06/2020 191.50p 192.10p 186.00p 191.50p 47652
15/06/2020 185.00p 186.41p 181.19p 186.00p 41589
12/06/2020 180.50p 189.32p 180.50p 187.00p 42851
11/06/2020 184.00p 188.38p 182.39p 186.00p 69937
10/06/2020 189.00p 192.00p 188.91p 192.00p 68344
09/06/2020 191.50p 191.50p 186.11p 190.50p 71244
08/06/2020 194.00p 197.84p 190.88p 193.25p 89929
05/06/2020 193.00p 195.50p 190.31p 195.50p 63056
04/06/2020 192.00p 196.95p 188.00p 188.00p 173733
03/06/2020 189.00p 191.80p 187.00p 190.00p 78573
02/06/2020 187.00p 188.00p 186.15p 188.00p 59230
01/06/2020 186.00p 188.14p 185.18p 186.00p 43388
29/05/2020 186.00p 187.00p 184.50p 187.00p 48830
28/05/2020 188.00p 190.00p 184.00p 190.00p 37736
27/05/2020 187.00p 187.00p 182.50p 187.00p 69864
26/05/2020 178.00p 185.73p 182.00p 183.00p 66936
25/05/2020 178.00p 181.23p 178.00p 180.00p 34530
22/05/2020 178.00p 181.23p 178.00p 180.00p 34530
21/05/2020 180.00p 183.00p 177.50p 181.00p 48407
20/05/2020 182.50p 182.50p 178.85p 182.50p 62558
19/05/2020 185.00p 185.00p 179.00p 180.50p 77168
18/05/2020 173.00p 182.40p 176.50p 181.00p 79446
15/05/2020 173.00p 179.77p 175.50p 176.50p 49623
14/05/2020 173.00p 176.40p 172.50p 175.50p 50154
13/05/2020 180.50p 182.00p 177.50p 177.50p 104854
12/05/2020 181.00p 182.38p 180.72p 182.00p 46352
11/05/2020 184.00p 184.50p 180.28p 181.00p 165223
08/05/2020 179.00p 182.46p 178.00p 181.50p 77787
07/05/2020 179.00p 182.46p 178.00p 181.50p 77787
06/05/2020 179.00p 181.50p 177.00p 178.00p 60144
05/05/2020 179.50p 180.50p 176.50p 180.50p 142858
04/05/2020 174.00p 179.00p 172.50p 179.00p 61422
01/05/2020 174.50p 177.00p 174.50p 175.00p 82102
30/04/2020 186.00p 187.00p 179.26p 179.50p 82990
29/04/2020 181.50p 186.00p 181.50p 182.00p 69070
28/04/2020 175.50p 184.00p 175.50p 181.50p 83274
27/04/2020 179.00p 181.00p 176.13p 180.00p 85368
24/04/2020 176.00p 177.00p 170.81p 177.00p 27105
23/04/2020 173.00p 177.00p 173.00p 174.00p 28977
22/04/2020 172.00p 175.00p 170.50p 175.00p 64550
21/04/2020 170.00p 173.00p 169.90p 171.00p 78000
20/04/2020 173.00p 178.45p 172.00p 172.00p 92882
17/04/2020 172.00p 178.00p 172.00p 173.50p 61378
16/04/2020 171.00p 171.75p 169.33p 170.50p 117242
15/04/2020 176.00p 176.00p 169.00p 170.50p 44841
14/04/2020 173.00p 179.00p 173.00p 175.00p 33466
09/04/2020 173.50p 176.00p 170.49p 176.00p 81598
08/04/2020 167.00p 170.50p 167.00p 170.50p 42107
07/04/2020 170.00p 173.00p 164.50p 171.00p 158181
06/04/2020 166.00p 166.00p 161.06p 163.00p 212708
03/04/2020 161.50p 162.33p 157.94p 159.50p 65810
02/04/2020 164.00p 164.00p 159.00p 160.00p 56276
01/04/2020 162.00p 163.50p 158.50p 163.00p 128624
31/03/2020 166.00p 168.50p 158.56p 168.50p 279809
30/03/2020 161.00p 160.00p 153.00p 160.00p 98441
27/03/2020 161.00p 164.00p 156.00p 158.50p 74250
26/03/2020 158.00p 165.00p 155.80p 164.75p 116713
25/03/2020 158.00p 164.50p 156.00p 162.50p 56765
24/03/2020 151.50p 157.50p 145.95p 157.50p 76937
23/03/2020 145.00p 148.50p 142.00p 144.50p 147386
20/03/2020 151.00p 156.00p 148.50p 156.00p 158157
19/03/2020 147.00p 147.00p 140.50p 142.00p 198586
18/03/2020 153.00p 153.00p 147.00p 149.75p 77908
17/03/2020 154.50p 159.00p 151.00p 159.00p 119722
16/03/2020 155.00p 157.02p 141.04p 154.50p 190259
13/03/2020 161.00p 172.50p 160.84p 162.50p 85547
12/03/2020 165.50p 168.65p 156.49p 158.50p 120669
11/03/2020 176.50p 178.96p 173.50p 173.50p 95966
10/03/2020 176.00p 179.25p 172.00p 176.00p 145360
09/03/2020 176.00p 178.50p 168.00p 173.75p 322076
06/03/2020 187.50p 190.50p 183.00p 185.00p 116810
05/03/2020 194.00p 196.70p 189.00p 193.50p 56475
04/03/2020 196.00p 196.42p 192.80p 195.00p 34177
03/03/2020 197.50p 197.70p 192.83p 193.25p 111775
02/03/2020 191.00p 195.09p 189.00p 189.50p 129407
28/02/2020 190.00p 191.40p 177.65p 189.00p 191240
27/02/2020 204.00p 204.00p 195.38p 197.50p 105068
26/02/2020 196.00p 207.00p 194.25p 207.00p 140986
25/02/2020 205.00p 209.20p 201.00p 201.50p 124461
24/02/2020 209.00p 210.60p 204.60p 206.00p 113389
21/02/2020 216.00p 213.62p 211.58p 213.00p 61815
20/02/2020 216.00p 214.58p 212.48p 214.50p 52720
19/02/2020 216.00p 216.00p 212.04p 213.00p 59715
18/02/2020 216.00p 212.91p 210.00p 211.50p 41775
17/02/2020 216.00p 216.00p 212.33p 216.00p 57480
14/02/2020 214.00p 213.22p 210.44p 212.00p 55511
13/02/2020 214.00p 213.24p 209.44p 211.00p 51419
12/02/2020 214.00p 215.00p 211.00p 214.00p 85613
11/02/2020 211.00p 212.67p 210.54p 211.00p 108716
10/02/2020 211.00p 213.00p 209.00p 211.00p 112832
07/02/2020 211.00p 213.25p 210.78p 211.50p 62169
06/02/2020 213.00p 214.00p 210.78p 212.00p 54148
05/02/2020 208.00p 211.67p 207.00p 210.00p 96256
04/02/2020 209.00p 209.00p 206.00p 208.50p 88006
03/02/2020 205.00p 206.70p 202.81p 205.50p 58614
31/01/2020 203.00p 205.47p 203.00p 204.00p 40422
30/01/2020 207.00p 208.00p 204.00p 204.50p 44220
29/01/2020 210.00p 211.00p 208.48p 209.00p 26985
28/01/2020 207.00p 209.00p 205.48p 208.00p 60316
27/01/2020 207.00p 207.00p 203.00p 204.50p 73871
24/01/2020 210.00p 211.00p 208.50p 208.50p 104657
23/01/2020 210.00p 209.97p 207.52p 208.00p 119060
22/01/2020 210.00p 212.67p 208.00p 210.00p 66592

*Close Price adjusted for both dividends and splits