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
02/08/2023 219.00p 220.76p 218.20p 219.00p 22654
01/08/2023 223.00p 223.00p 219.05p 223.00p 20151
31/07/2023 221.00p 223.00p 220.00p 221.00p 623395
28/07/2023 224.00p 224.00p 221.15p 224.00p 99141
27/07/2023 219.00p 222.00p 217.80p 222.00p 41787
26/07/2023 220.00p 220.00p 218.52p 220.00p 37859
25/07/2023 219.00p 220.00p 216.78p 220.00p 156294
24/07/2023 217.00p 218.00p 216.60p 217.00p 119776
21/07/2023 215.00p 219.00p 215.00p 219.00p 440227
20/07/2023 217.00p 217.00p 215.00p 217.00p 50825
19/07/2023 211.00p 215.33p 211.00p 215.00p 89797
18/07/2023 209.00p 211.00p 208.36p 211.00p 113688
17/07/2023 212.00p 212.00p 208.00p 208.00p 291065
14/07/2023 208.00p 212.00p 208.00p 212.00p 31339
13/07/2023 212.00p 212.00p 208.00p 208.00p 143154
12/07/2023 212.00p 212.00p 208.00p 208.00p 15329
11/07/2023 208.00p 210.96p 208.00p 208.00p 76580
10/07/2023 213.00p 213.00p 210.15p 213.00p 46396
07/07/2023 213.00p 213.00p 210.20p 213.00p 81953
06/07/2023 211.00p 212.70p 210.50p 210.50p 145624
05/07/2023 215.00p 215.00p 212.36p 215.00p 121801
04/07/2023 211.00p 214.99p 213.00p 213.50p 155942
03/07/2023 211.00p 215.00p 211.00p 214.00p 211097
30/06/2023 212.00p 212.38p 211.54p 212.00p 56179
29/06/2023 213.00p 212.39p 211.25p 212.00p 42503
28/06/2023 213.00p 215.00p 211.02p 212.50p 42962
27/06/2023 213.00p 213.00p 211.36p 213.00p 55018
26/06/2023 214.00p 214.00p 211.00p 211.00p 32618
23/06/2023 211.00p 213.00p 211.00p 213.00p 43655
22/06/2023 212.00p 212.48p 211.50p 211.50p 21591
21/06/2023 213.00p 213.32p 212.00p 213.00p 32355
20/06/2023 215.00p 215.00p 213.30p 213.50p 52012
19/06/2023 215.00p 215.00p 214.03p 215.00p 32649
16/06/2023 215.00p 215.00p 212.75p 215.00p 126778
15/06/2023 213.00p 214.82p 211.99p 214.00p 155398
14/06/2023 213.00p 215.11p 213.00p 213.00p 79491
13/06/2023 215.00p 215.83p 214.38p 214.50p 72211
12/06/2023 215.00p 216.00p 212.60p 215.00p 192524
09/06/2023 213.00p 214.50p 212.00p 213.50p 824452
08/06/2023 214.00p 216.56p 213.00p 214.50p 1075772
07/06/2023 216.00p 217.78p 215.50p 215.50p 78139
06/06/2023 215.00p 217.69p 216.56p 217.00p 46612
05/06/2023 215.00p 218.00p 212.75p 217.00p 201691
02/06/2023 214.00p 215.53p 213.50p 214.00p 149183
01/06/2023 214.00p 215.00p 213.40p 214.00p 26075
31/05/2023 214.00p 216.60p 212.00p 212.00p 98677
30/05/2023 216.00p 218.49p 215.65p 217.00p 111708
26/05/2023 216.00p 218.70p 215.00p 216.00p 876266
25/05/2023 218.00p 218.68p 217.02p 218.00p 59865
24/05/2023 218.00p 219.69p 216.00p 216.00p 105351
23/05/2023 221.00p 220.96p 219.83p 220.00p 58332
22/05/2023 221.00p 222.95p 218.00p 220.50p 15504
19/05/2023 220.00p 221.00p 219.00p 221.00p 35567
18/05/2023 219.00p 220.00p 218.83p 219.00p 29724
17/05/2023 221.00p 222.00p 218.81p 219.50p 40795
16/05/2023 221.00p 221.00p 219.16p 221.00p 24316
15/05/2023 221.00p 221.00p 219.11p 221.00p 53802
12/05/2023 221.00p 222.80p 220.48p 221.00p 92616
11/05/2023 223.00p 222.99p 220.00p 220.00p 98034
10/05/2023 223.00p 223.00p 219.00p 220.00p 57877
09/05/2023 223.00p 223.00p 220.30p 223.00p 29295
05/05/2023 222.00p 222.50p 221.00p 221.00p 14974
04/05/2023 222.00p 223.45p 220.00p 222.00p 70435
03/05/2023 222.00p 224.50p 221.70p 222.50p 169479
02/05/2023 222.00p 222.25p 220.00p 220.00p 76126
28/04/2023 222.00p 223.00p 220.00p 223.00p 66865
27/04/2023 223.00p 223.00p 220.57p 222.00p 76460
26/04/2023 222.00p 223.00p 221.45p 222.00p 68998
25/04/2023 222.00p 222.00p 219.66p 222.00p 137242
24/04/2023 221.00p 222.20p 220.00p 220.00p 67486
21/04/2023 221.00p 221.00p 219.30p 221.00p 57944
20/04/2023 222.00p 222.00p 219.00p 220.00p 36494
19/04/2023 220.00p 221.00p 219.00p 221.00p 49945
18/04/2023 220.00p 223.00p 219.00p 219.00p 122342
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

*Close Price adjusted for both dividends and splits