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
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
21/01/2020 211.00p 213.15p 208.33p 210.50p 57843
20/01/2020 213.00p 213.00p 210.00p 211.00p 58461
17/01/2020 211.00p 213.00p 209.84p 211.00p 82081
16/01/2020 210.00p 211.00p 207.75p 209.00p 83883
15/01/2020 210.00p 210.80p 207.75p 210.00p 59013
14/01/2020 210.00p 211.00p 206.84p 209.50p 71919
13/01/2020 209.00p 210.00p 206.20p 209.00p 58684
10/01/2020 207.00p 208.94p 207.42p 207.50p 25769
09/01/2020 207.00p 208.88p 206.90p 208.00p 84524
08/01/2020 207.00p 208.81p 206.20p 207.00p 30994
07/01/2020 207.00p 209.00p 206.90p 208.00p 89303
06/01/2020 208.00p 208.00p 205.95p 208.00p 150412
03/01/2020 205.00p 208.00p 205.00p 207.00p 46555
02/01/2020 209.00p 209.00p 205.65p 207.00p 50532
31/12/2019 206.00p 208.96p 205.44p 207.00p 2782
30/12/2019 207.00p 209.97p 205.00p 207.00p 77315
27/12/2019 209.00p 209.00p 206.00p 208.00p 40477
24/12/2019 206.00p 207.96p 205.75p 206.50p 35737
23/12/2019 206.00p 209.00p 204.42p 209.00p 77326
20/12/2019 204.00p 207.00p 204.00p 207.00p 70684
19/12/2019 206.00p 206.00p 204.36p 205.00p 32960
18/12/2019 205.00p 205.70p 202.00p 204.50p 55570
17/12/2019 201.00p 204.96p 201.00p 204.00p 50965
16/12/2019 200.00p 203.00p 200.00p 202.00p 69724
13/12/2019 200.00p 202.97p 198.00p 198.00p 150175
12/12/2019 196.00p 200.50p 195.07p 200.50p 101311
11/12/2019 197.00p 199.00p 196.03p 197.50p 43404
10/12/2019 196.00p 199.65p 195.00p 196.75p 54429
09/12/2019 198.50p 198.75p 196.00p 198.75p 46545
06/12/2019 197.50p 198.00p 196.00p 198.00p 65261
05/12/2019 197.50p 198.78p 196.00p 197.50p 68850
04/12/2019 199.00p 201.00p 196.00p 197.50p 71268
03/12/2019 204.00p 200.73p 197.00p 198.00p 67735
02/12/2019 204.00p 204.00p 198.09p 200.00p 50169
29/11/2019 203.00p 204.00p 199.68p 202.00p 22461
28/11/2019 205.00p 202.99p 200.00p 201.50p 43468
27/11/2019 205.00p 205.00p 201.00p 203.00p 62835
26/11/2019 203.00p 203.00p 200.44p 202.50p 83858
25/11/2019 203.00p 203.96p 200.00p 200.00p 28053
22/11/2019 203.00p 203.00p 199.00p 201.50p 87886
21/11/2019 202.00p 202.00p 199.80p 200.00p 25961
20/11/2019 201.00p 202.00p 198.80p 202.00p 622204
19/11/2019 202.00p 203.96p 200.50p 201.00p 184912
18/11/2019 202.00p 202.70p 201.00p 201.00p 20597
15/11/2019 202.00p 202.60p 199.90p 201.50p 32489
14/11/2019 200.00p 201.96p 200.00p 200.00p 60747
13/11/2019 199.00p 200.46p 199.00p 200.00p 58088
12/11/2019 199.00p 202.00p 197.00p 201.00p 49123
11/11/2019 200.64p 201.76p 198.33p 200.50p 46122
08/11/2019 200.00p 202.68p 199.30p 201.00p 87029
07/11/2019 199.00p 203.67p 199.00p 202.50p 187215
06/11/2019 197.00p 201.00p 197.00p 199.50p 41219
05/11/2019 197.50p 200.96p 197.50p 199.00p 35859
04/11/2019 198.00p 199.50p 195.73p 199.50p 44857
01/11/2019 197.50p 197.50p 193.54p 194.50p 45192
31/10/2019 194.50p 198.00p 194.00p 195.50p 31502
30/10/2019 194.00p 196.72p 194.00p 194.50p 12496
29/10/2019 194.00p 196.72p 194.00p 195.50p 25464
28/10/2019 194.00p 196.72p 194.00p 195.50p 49992
25/10/2019 194.00p 196.67p 194.00p 195.50p 83852
24/10/2019 195.33p 197.00p 194.34p 195.50p 37335
23/10/2019 193.00p 196.00p 192.52p 195.00p 16769
22/10/2019 194.00p 196.00p 192.44p 194.50p 64245
21/10/2019 196.50p 198.12p 195.00p 195.50p 37560
18/10/2019 195.50p 198.62p 195.50p 196.00p 8109
17/10/2019 193.50p 199.00p 193.50p 197.25p 68547
16/10/2019 193.50p 197.06p 193.50p 194.75p 97960
15/10/2019 195.00p 198.56p 193.50p 193.50p 38639
14/10/2019 196.00p 199.00p 195.71p 198.00p 17088
11/10/2019 197.50p 199.56p 196.00p 196.00p 37501
10/10/2019 197.50p 198.50p 196.68p 198.50p 51851
09/10/2019 193.50p 197.50p 193.00p 197.25p 62100
08/10/2019 194.00p 196.00p 192.50p 196.00p 140264
07/10/2019 194.96p 195.63p 193.92p 194.25p 34035
04/10/2019 192.00p 195.00p 190.25p 194.00p 57770
03/10/2019 191.00p 191.48p 189.00p 191.00p 62938
02/10/2019 194.50p 196.94p 191.50p 192.25p 82437
01/10/2019 198.00p 198.97p 196.00p 198.50p 78856
30/09/2019 196.00p 197.34p 196.00p 196.50p 94957
27/09/2019 195.50p 198.00p 195.50p 197.00p 30062
26/09/2019 197.00p 197.38p 195.36p 196.50p 17836
25/09/2019 195.10p 196.96p 194.00p 195.75p 57797
24/09/2019 195.00p 197.50p 194.90p 197.50p 51705
23/09/2019 195.50p 196.93p 194.68p 195.50p 33052
20/09/2019 196.00p 196.00p 193.53p 196.00p 26595
19/09/2019 195.69p 196.78p 194.68p 195.00p 25994
18/09/2019 196.00p 198.00p 193.19p 197.00p 90628
17/09/2019 195.50p 195.50p 192.86p 193.25p 31590
16/09/2019 194.50p 196.50p 194.50p 195.00p 19538
13/09/2019 196.81p 196.81p 194.77p 195.25p 69698
12/09/2019 194.50p 196.50p 192.37p 195.50p 25366
11/09/2019 191.50p 194.70p 191.50p 192.75p 50738
10/09/2019 192.00p 196.70p 192.00p 192.50p 16432
09/09/2019 194.50p 198.00p 194.50p 195.50p 35803
06/09/2019 195.47p 196.50p 194.74p 195.50p 33479
05/09/2019 193.50p 195.80p 193.50p 193.50p 12124
04/09/2019 194.47p 195.50p 194.15p 195.00p 56025
03/09/2019 191.00p 193.90p 191.00p 193.00p 36611
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

*Close Price adjusted for both dividends and splits