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
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
14/10/2022 216.00p 221.00p 215.16p 220.50p 108140
13/10/2022 218.00p 218.68p 210.37p 215.00p 104816
12/10/2022 218.00p 219.00p 217.32p 219.00p 52472
11/10/2022 218.00p 219.00p 217.00p 217.00p 41247
10/10/2022 219.00p 222.00p 218.44p 222.00p 49453
07/10/2022 221.00p 222.50p 220.94p 221.50p 41170
06/10/2022 222.00p 224.00p 221.00p 223.00p 111347
05/10/2022 224.00p 225.37p 221.00p 222.00p 145220
04/10/2022 221.00p 225.70p 220.00p 225.00p 1137433
03/10/2022 225.00p 225.49p 220.00p 220.00p 155580
30/09/2022 226.00p 228.00p 225.00p 226.00p 19764
29/09/2022 229.00p 229.50p 226.50p 227.00p 30016
28/09/2022 234.00p 234.00p 227.00p 230.00p 86035
27/09/2022 234.00p 235.00p 232.83p 235.00p 59424
26/09/2022 232.00p 233.46p 231.68p 233.00p 29075
23/09/2022 231.00p 233.46p 229.45p 231.00p 74063
22/09/2022 233.00p 233.00p 231.00p 231.00p 84943
21/09/2022 231.00p 236.00p 231.00p 235.00p 29414
20/09/2022 233.00p 233.84p 232.30p 233.50p 51503
16/09/2022 233.00p 235.00p 232.20p 235.00p 87782
15/09/2022 233.00p 236.00p 233.52p 234.00p 79508
14/09/2022 233.00p 236.53p 232.00p 233.00p 103739
13/09/2022 236.00p 239.34p 235.00p 235.00p 57558
12/09/2022 236.00p 238.07p 235.50p 237.00p 111190
09/09/2022 234.00p 236.00p 232.86p 234.00p 39464
08/09/2022 233.00p 234.00p 230.00p 234.00p 76244
07/09/2022 231.00p 232.55p 229.17p 232.00p 24131
06/09/2022 230.00p 232.00p 230.01p 230.50p 96095
05/09/2022 230.00p 233.00p 230.00p 230.50p 78700
02/09/2022 230.00p 234.00p 230.00p 233.50p 27827
01/09/2022 234.00p 234.00p 230.00p 232.00p 45669
31/08/2022 235.00p 235.94p 235.00p 235.00p 45981
30/08/2022 237.00p 240.00p 235.00p 235.00p 276586
26/08/2022 239.00p 240.40p 238.32p 238.50p 42604
25/08/2022 239.00p 239.16p 237.56p 239.00p 99533
24/08/2022 238.00p 240.53p 236.92p 237.50p 72822
23/08/2022 240.00p 240.25p 238.87p 239.00p 86427
22/08/2022 240.00p 242.00p 237.30p 242.00p 97494
19/08/2022 235.00p 241.00p 233.75p 241.00p 122693
18/08/2022 238.00p 238.00p 233.74p 238.00p 41413
17/08/2022 234.00p 234.70p 232.97p 233.00p 55114
16/08/2022 234.00p 234.56p 230.96p 234.00p 92782
15/08/2022 232.00p 232.00p 228.62p 230.50p 40386
12/08/2022 232.00p 232.00p 227.00p 227.00p 117418
11/08/2022 232.00p 232.00p 229.47p 232.00p 322396
10/08/2022 228.00p 230.73p 229.50p 230.00p 46678
09/08/2022 228.00p 231.00p 228.00p 231.00p 40411
08/08/2022 228.00p 231.15p 228.00p 228.00p 63391
05/08/2022 232.00p 232.00p 228.60p 230.00p 116625
04/08/2022 227.00p 231.52p 229.00p 231.00p 20949
03/08/2022 227.00p 231.10p 227.00p 227.00p 101873
02/08/2022 231.00p 231.00p 228.45p 230.00p 60454
01/08/2022 230.00p 231.91p 228.50p 230.00p 165224
29/07/2022 230.00p 232.00p 228.00p 228.00p 100852
28/07/2022 229.00p 229.96p 227.54p 228.00p 42852
27/07/2022 229.00p 229.75p 227.31p 229.50p 68782
26/07/2022 230.00p 230.00p 227.00p 227.50p 85999
25/07/2022 229.00p 229.34p 225.57p 228.50p 31158
22/07/2022 224.00p 228.97p 224.00p 224.00p 92228
21/07/2022 225.00p 229.00p 224.50p 225.00p 52225
20/07/2022 228.00p 229.00p 225.40p 229.00p 44948
19/07/2022 227.00p 227.41p 224.84p 227.00p 89212
18/07/2022 226.00p 228.10p 225.00p 227.50p 20186
15/07/2022 224.00p 225.87p 223.00p 225.00p 64052
14/07/2022 223.00p 226.34p 223.00p 223.00p 41784
13/07/2022 223.00p 226.85p 223.00p 225.00p 61754
12/07/2022 226.00p 226.72p 224.00p 226.00p 44089
11/07/2022 225.00p 225.76p 222.00p 224.50p 92470
08/07/2022 223.00p 226.66p 223.00p 223.00p 103097
07/07/2022 225.00p 226.24p 224.47p 226.00p 55838
06/07/2022 225.00p 226.00p 223.38p 226.00p 80866
05/07/2022 221.00p 225.00p 220.68p 222.00p 152949
04/07/2022 224.00p 225.00p 221.22p 223.50p 67173
01/07/2022 221.00p 222.43p 218.47p 221.50p 28638
30/06/2022 223.00p 223.78p 220.00p 220.00p 67919
29/06/2022 226.00p 226.00p 223.00p 224.50p 24645
28/06/2022 223.00p 227.00p 223.00p 225.00p 3131
27/06/2022 224.00p 226.00p 222.85p 224.50p 42978
24/06/2022 217.00p 222.00p 214.08p 221.00p 72782
23/06/2022 215.00p 217.00p 212.80p 216.00p 38028
22/06/2022 212.00p 217.00p 211.70p 217.00p 46703
21/06/2022 214.00p 215.18p 212.47p 213.00p 56711
20/06/2022 214.00p 214.19p 211.00p 213.50p 32725
17/06/2022 212.00p 215.00p 211.25p 215.00p 82156
16/06/2022 214.00p 218.60p 209.00p 210.50p 113894
15/06/2022 216.00p 218.22p 215.00p 218.00p 20895
14/06/2022 217.00p 220.52p 215.00p 217.50p 49843
13/06/2022 222.00p 222.00p 217.00p 218.00p 98638
10/06/2022 225.00p 227.82p 224.00p 224.50p 52953
09/06/2022 228.00p 229.73p 226.00p 227.50p 53539
08/06/2022 232.00p 232.00p 228.00p 229.50p 71915
07/06/2022 230.00p 232.00p 229.51p 230.00p 136677
06/06/2022 230.00p 231.93p 229.75p 230.50p 68239
01/06/2022 230.00p 231.84p 229.04p 230.00p 58614
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

*Close Price adjusted for both dividends and splits