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
02/09/2019 188.50p 192.50p 188.50p 191.50p 95004
30/08/2019 188.00p 189.50p 187.28p 188.00p 50215
29/08/2019 188.50p 188.50p 186.20p 187.50p 42348
28/08/2019 185.50p 188.13p 185.50p 185.50p 51570
27/08/2019 187.75p 187.75p 186.20p 187.00p 23619
23/08/2019 186.50p 188.69p 185.80p 187.25p 35909
22/08/2019 187.00p 189.22p 186.50p 188.00p 54403
21/08/2019 188.50p 189.45p 187.55p 189.00p 19046
20/08/2019 188.00p 189.45p 186.05p 188.50p 114271
19/08/2019 188.50p 188.50p 186.00p 187.75p 112444
16/08/2019 185.00p 188.00p 184.63p 185.50p 27081
15/08/2019 186.00p 188.25p 180.77p 184.75p 127298
14/08/2019 191.00p 192.00p 187.00p 187.75p 37572
13/08/2019 188.50p 193.00p 188.50p 191.00p 274822
12/08/2019 192.50p 194.50p 189.50p 190.50p 110933
09/08/2019 190.50p 192.95p 190.50p 191.75p 72420
08/08/2019 187.50p 192.00p 187.50p 191.25p 23156
07/08/2019 189.00p 189.50p 186.20p 188.50p 50951
06/08/2019 188.00p 188.50p 186.50p 187.25p 50969
05/08/2019 188.63p 189.50p 187.75p 187.75p 65154
02/08/2019 192.62p 193.37p 191.13p 191.50p 36795
01/08/2019 194.50p 196.50p 193.00p 193.00p 50621
31/07/2019 195.50p 199.46p 195.50p 195.50p 81525
30/07/2019 196.50p 197.84p 195.50p 196.75p 30806
29/07/2019 194.00p 197.00p 192.00p 197.00p 75630
26/07/2019 191.00p 193.05p 190.88p 192.00p 24719
25/07/2019 193.00p 193.50p 191.00p 192.00p 52713
24/07/2019 190.50p 191.64p 189.00p 191.00p 62190
23/07/2019 191.00p 193.00p 189.51p 191.50p 42291
22/07/2019 189.50p 190.48p 188.75p 190.25p 38411
19/07/2019 189.00p 190.02p 188.00p 188.50p 77747
18/07/2019 191.00p 191.00p 188.58p 189.25p 44402
17/07/2019 190.00p 190.80p 188.50p 189.50p 62413
16/07/2019 188.00p 190.00p 188.00p 189.75p 987380
15/07/2019 190.50p 192.31p 188.22p 189.25p 151262
12/07/2019 193.00p 194.34p 192.00p 192.00p 69798
11/07/2019 193.50p 195.50p 193.50p 194.25p 47091
10/07/2019 195.00p 196.35p 194.08p 195.25p 104223
09/07/2019 197.00p 198.50p 196.00p 196.50p 547479
08/07/2019 199.50p 200.00p 197.05p 198.75p 97761
05/07/2019 201.00p 201.74p 197.20p 197.75p 208354
04/07/2019 198.00p 201.60p 198.00p 199.50p 65873
03/07/2019 202.00p 202.00p 199.33p 200.00p 54216
02/07/2019 199.50p 201.00p 198.89p 200.50p 128217
01/07/2019 195.50p 199.00p 194.02p 198.25p 185376
28/06/2019 193.50p 194.83p 193.50p 193.50p 64310
27/06/2019 192.00p 195.00p 191.50p 195.00p 165876
26/06/2019 189.00p 192.32p 188.96p 192.00p 140722
25/06/2019 186.50p 189.55p 185.50p 188.25p 219738
24/06/2019 185.00p 187.45p 185.00p 185.00p 62230
21/06/2019 186.50p 188.98p 186.50p 188.00p 41864
20/06/2019 188.00p 188.56p 186.00p 186.00p 30086
19/06/2019 183.50p 186.48p 183.50p 185.25p 35396
18/06/2019 183.50p 184.98p 182.00p 184.75p 43771
17/06/2019 181.50p 183.50p 181.50p 182.50p 27012
14/06/2019 183.00p 183.03p 181.00p 182.00p 53736
13/06/2019 180.00p 181.47p 178.50p 181.00p 60524
12/06/2019 180.50p 180.50p 179.00p 179.25p 69118
11/06/2019 180.50p 181.61p 179.00p 180.50p 124932
10/06/2019 177.50p 179.25p 177.50p 179.25p 66518
07/06/2019 175.00p 178.50p 175.00p 177.50p 63319
06/06/2019 176.00p 176.28p 175.67p 176.25p 39767
05/06/2019 175.50p 176.54p 174.53p 176.25p 75858
04/06/2019 171.50p 173.50p 171.17p 173.50p 32867
03/06/2019 173.00p 173.25p 171.88p 173.25p 54057
31/05/2019 174.50p 174.80p 172.50p 172.50p 74895
30/05/2019 174.00p 175.80p 174.00p 175.00p 53805
29/05/2019 174.00p 174.00p 173.00p 173.00p 94100
28/05/2019 176.84p 176.92p 175.53p 176.00p 27973
24/05/2019 176.50p 176.50p 175.01p 176.50p 20919
23/05/2019 176.50p 176.50p 174.72p 175.00p 55677
22/05/2019 176.50p 178.30p 176.00p 176.00p 54502
21/05/2019 176.50p 177.00p 174.50p 176.00p 93186
20/05/2019 176.96p 177.00p 174.02p 175.25p 49927
17/05/2019 175.00p 176.50p 174.89p 176.50p 116605
16/05/2019 175.00p 176.00p 173.34p 176.00p 66494
15/05/2019 174.00p 174.00p 172.00p 173.50p 66045
14/05/2019 172.50p 173.47p 170.72p 172.75p 86298
13/05/2019 170.00p 172.56p 169.50p 169.50p 91312
10/05/2019 171.00p 173.64p 170.71p 171.00p 100374
09/05/2019 172.80p 172.80p 171.00p 171.00p 38819
08/05/2019 173.40p 173.42p 171.50p 173.00p 77975
07/05/2019 175.30p 175.30p 173.00p 173.00p 40376
03/05/2019 176.00p 176.00p 175.02p 175.50p 38621
02/05/2019 176.50p 176.50p 174.60p 175.50p 74153
01/05/2019 175.50p 176.90p 175.00p 176.00p 171961
30/04/2019 176.00p 177.64p 175.10p 176.50p 106250
29/04/2019 176.50p 176.75p 175.54p 176.75p 180044
26/04/2019 174.53p 176.50p 174.53p 175.75p 51022
25/04/2019 175.50p 175.50p 174.00p 175.50p 56321
24/04/2019 175.50p 175.50p 174.50p 175.50p 49588
23/04/2019 175.00p 175.19p 173.65p 175.00p 105327
18/04/2019 174.00p 175.00p 173.70p 174.25p 66675
17/04/2019 176.00p 176.00p 174.00p 175.00p 96361
16/04/2019 174.50p 175.50p 173.50p 174.75p 135573
15/04/2019 173.50p 174.50p 172.04p 173.50p 91471
12/04/2019 172.50p 173.50p 172.15p 173.50p 109152
11/04/2019 172.00p 172.80p 171.50p 172.75p 82663
10/04/2019 171.50p 172.88p 170.00p 171.50p 128343
09/04/2019 171.50p 172.25p 171.50p 172.25p 51812
08/04/2019 173.00p 173.00p 171.50p 172.50p 197052
05/04/2019 171.00p 172.50p 170.89p 172.50p 134426
04/04/2019 170.00p 171.00p 170.00p 171.00p 225602
03/04/2019 171.00p 174.00p 170.00p 171.00p 154768
02/04/2019 170.50p 172.50p 170.20p 172.50p 65075
01/04/2019 169.50p 170.50p 169.50p 169.50p 124925
29/03/2019 169.50p 170.80p 168.50p 169.50p 61334
28/03/2019 167.00p 169.00p 166.50p 169.00p 97720
27/03/2019 168.00p 169.38p 166.83p 168.25p 144226
26/03/2019 168.50p 169.88p 167.40p 168.50p 34409
25/03/2019 167.40p 168.78p 167.20p 168.50p 44911
22/03/2019 171.00p 171.54p 168.50p 168.50p 80299
21/03/2019 171.50p 172.00p 170.02p 171.75p 74958
20/03/2019 171.38p 171.53p 171.00p 171.00p 50564
19/03/2019 171.03p 171.25p 170.50p 171.25p 51777
18/03/2019 169.50p 171.00p 169.50p 170.50p 29132
15/03/2019 168.50p 169.50p 167.50p 169.00p 78165
14/03/2019 168.00p 168.50p 167.00p 168.00p 51435
13/03/2019 167.00p 168.50p 167.00p 168.00p 73414
12/03/2019 169.00p 169.50p 167.00p 169.50p 59929
11/03/2019 167.88p 168.53p 167.15p 168.25p 41608
08/03/2019 167.00p 168.00p 165.50p 167.25p 66617
07/03/2019 167.98p 168.28p 167.00p 167.00p 20926
06/03/2019 168.02p 168.98p 167.50p 168.75p 59997
05/03/2019 168.55p 168.70p 167.88p 168.50p 20582
04/03/2019 167.72p 169.05p 167.50p 168.75p 41897
01/03/2019 166.60p 168.38p 166.60p 167.75p 37961
28/02/2019 167.00p 167.00p 165.50p 166.25p 41946
27/02/2019 166.00p 166.90p 165.50p 166.50p 37804
26/02/2019 166.50p 168.99p 165.75p 167.25p 62907
25/02/2019 169.27p 169.27p 168.15p 168.75p 11916
22/02/2019 168.00p 169.27p 167.20p 168.50p 61947
21/02/2019 168.28p 169.38p 167.70p 168.50p 46937
20/02/2019 168.28p 169.50p 168.28p 168.50p 55550
19/02/2019 169.10p 169.10p 167.94p 168.50p 30835
18/02/2019 168.09p 169.46p 168.05p 168.50p 78518
15/02/2019 167.50p 168.25p 166.75p 168.25p 26649
14/02/2019 167.00p 168.00p 166.50p 167.50p 37375
13/02/2019 165.50p 166.40p 165.25p 166.25p 24839
12/02/2019 165.00p 165.49p 164.86p 165.25p 29592
11/02/2019 163.00p 164.60p 163.00p 164.25p 36831
08/02/2019 163.25p 163.60p 162.70p 163.25p 27931
07/02/2019 163.50p 165.00p 162.70p 163.25p 100473
06/02/2019 165.00p 165.00p 164.00p 164.00p 11840
05/02/2019 164.00p 164.75p 163.00p 164.75p 55386
04/02/2019 162.98p 162.98p 162.00p 162.50p 7651
01/02/2019 163.00p 163.50p 161.28p 162.50p 56969
31/01/2019 162.00p 162.50p 161.00p 161.00p 135431
30/01/2019 161.00p 163.00p 161.00p 161.00p 56727
29/01/2019 162.00p 162.00p 161.00p 161.25p 34275
28/01/2019 159.50p 162.00p 159.50p 159.50p 39068
25/01/2019 161.50p 162.00p 160.50p 161.25p 58728
24/01/2019 161.30p 161.38p 160.50p 160.50p 27691
23/01/2019 159.50p 161.28p 158.00p 160.25p 72353
22/01/2019 158.50p 160.50p 158.50p 159.00p 29360
21/01/2019 160.50p 160.50p 159.00p 160.25p 60012
18/01/2019 157.50p 159.84p 157.50p 159.00p 47041
17/01/2019 155.00p 157.00p 155.00p 156.00p 50135
16/01/2019 157.00p 158.00p 156.00p 157.25p 72484
15/01/2019 158.00p 158.25p 157.42p 158.25p 31500
14/01/2019 157.00p 158.00p 157.00p 158.00p 57051
11/01/2019 157.50p 158.50p 157.17p 158.25p 121117
10/01/2019 158.00p 158.00p 155.99p 157.25p 56281
09/01/2019 157.50p 157.50p 156.16p 157.00p 35338
08/01/2019 157.00p 157.50p 155.00p 156.00p 73261
07/01/2019 155.00p 156.86p 154.00p 155.00p 66214
04/01/2019 156.50p 156.50p 153.50p 156.50p 48743
03/01/2019 153.38p 153.89p 152.20p 153.25p 15350
02/01/2019 151.00p 154.50p 151.00p 153.75p 40681
31/12/2018 154.50p 154.50p 153.10p 153.50p 18919
28/12/2018 151.00p 155.04p 150.64p 152.50p 98490
27/12/2018 153.50p 154.30p 150.50p 151.00p 53351
24/12/2018 153.00p 153.25p 153.00p 153.25p 112875
21/12/2018 155.00p 155.17p 153.00p 153.50p 54304
20/12/2018 154.50p 157.00p 153.50p 155.25p 96027
19/12/2018 156.00p 158.00p 156.00p 158.00p 32160
18/12/2018 158.00p 158.00p 156.50p 157.25p 96293
17/12/2018 160.00p 161.88p 159.50p 159.50p 39669
14/12/2018 160.00p 161.50p 159.50p 161.50p 70072
13/12/2018 163.00p 163.88p 162.00p 163.00p 55147
12/12/2018 163.00p 164.50p 163.00p 164.00p 63760
11/12/2018 161.50p 162.75p 160.00p 162.75p 56397
10/12/2018 159.50p 160.70p 159.03p 159.75p 30337
07/12/2018 162.00p 162.95p 161.00p 162.50p 74114
06/12/2018 162.50p 162.51p 158.50p 159.50p 91835
05/12/2018 163.74p 164.75p 163.74p 164.75p 31685
04/12/2018 166.00p 168.08p 165.00p 166.75p 49895
03/12/2018 167.50p 168.50p 167.00p 167.50p 90596
30/11/2018 164.00p 165.50p 163.74p 165.50p 100880
29/11/2018 164.50p 165.25p 163.66p 165.25p 93819
28/11/2018 163.00p 163.75p 162.50p 163.75p 36473
27/11/2018 163.50p 163.77p 161.75p 163.50p 73961
26/11/2018 162.50p 163.04p 161.50p 163.00p 136362
23/11/2018 159.50p 162.25p 159.50p 162.25p 62467
22/11/2018 162.00p 162.00p 159.12p 161.00p 73957
21/11/2018 162.50p 163.25p 161.37p 163.25p 11383
20/11/2018 161.00p 162.26p 161.00p 161.00p 157888
19/11/2018 163.30p 163.89p 162.22p 162.50p 32192
16/11/2018 163.00p 164.00p 162.50p 164.00p 25648
15/11/2018 162.00p 163.00p 161.50p 162.50p 42750

*Close Price adjusted for both dividends and splits