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
05/11/2018 161.00p 162.10p 160.00p 161.75p 45215
02/11/2018 162.50p 163.10p 161.50p 162.00p 26002
01/11/2018 160.00p 163.50p 160.00p 161.00p 84889
31/10/2018 162.50p 162.87p 160.66p 161.50p 89984
30/10/2018 160.50p 160.50p 158.54p 160.25p 48165
29/10/2018 158.00p 159.83p 157.70p 159.00p 118082
26/10/2018 158.50p 158.50p 156.54p 157.00p 53877
25/10/2018 156.02p 159.50p 156.00p 159.50p 28697
24/10/2018 159.50p 160.40p 158.30p 159.00p 83842
23/10/2018 158.50p 159.14p 157.00p 158.50p 103813
22/10/2018 162.00p 163.00p 160.82p 162.50p 76872
19/10/2018 161.00p 162.40p 161.00p 162.00p 87445
18/10/2018 161.50p 162.75p 160.32p 162.75p 57135
17/10/2018 161.50p 162.00p 160.92p 161.50p 50399
16/10/2018 160.50p 161.00p 159.16p 161.00p 35980
15/10/2018 159.00p 160.97p 158.00p 159.75p 77861
12/10/2018 158.50p 161.00p 158.50p 159.50p 131099
11/10/2018 163.50p 163.50p 157.00p 157.00p 178135
10/10/2018 167.50p 167.50p 162.50p 165.00p 71633
09/10/2018 167.00p 167.50p 166.00p 167.00p 152368
08/10/2018 167.50p 168.03p 167.00p 167.00p 83070
05/10/2018 170.00p 170.48p 168.00p 170.00p 66438
04/10/2018 170.00p 171.49p 170.00p 170.00p 36435
03/10/2018 174.00p 174.50p 173.16p 174.25p 125474
02/10/2018 173.00p 174.50p 172.44p 174.25p 280963
01/10/2018 173.00p 174.00p 172.50p 174.00p 218567
28/09/2018 173.50p 173.50p 172.00p 173.00p 202245
27/09/2018 173.00p 173.25p 172.50p 173.00p 135116
26/09/2018 174.50p 174.50p 173.00p 174.25p 25367
25/09/2018 173.50p 174.30p 172.00p 173.50p 61260
24/09/2018 174.00p 174.60p 173.50p 174.50p 75562
21/09/2018 173.00p 175.50p 172.00p 175.50p 43016
20/09/2018 172.50p 172.50p 170.50p 171.00p 185984
19/09/2018 171.50p 172.50p 170.00p 172.50p 53872
18/09/2018 171.00p 171.50p 170.00p 171.00p 162636
17/09/2018 172.00p 172.00p 170.00p 171.00p 217409
14/09/2018 171.50p 171.50p 171.00p 171.50p 171900
13/09/2018 171.50p 171.95p 171.00p 171.00p 36138
12/09/2018 172.50p 173.00p 171.50p 171.50p 34287
11/09/2018 171.00p 172.08p 170.00p 172.00p 63647
10/09/2018 173.50p 173.50p 171.00p 171.50p 30894
07/09/2018 172.50p 173.00p 170.00p 172.00p 82705
06/09/2018 173.00p 173.00p 171.00p 171.50p 81157
05/09/2018 174.50p 174.88p 172.00p 172.50p 78007
04/09/2018 177.00p 177.50p 174.50p 176.00p 94620
03/09/2018 176.00p 176.25p 175.65p 176.25p 24544
31/08/2018 175.50p 175.67p 174.00p 174.50p 112547
30/08/2018 176.00p 176.25p 175.04p 176.25p 38137
29/08/2018 177.50p 177.50p 175.50p 176.50p 284644
28/08/2018 177.00p 177.50p 176.00p 177.50p 260225
24/08/2018 175.50p 176.50p 175.00p 176.50p 65371
23/08/2018 175.50p 176.00p 175.02p 175.50p 44289
22/08/2018 175.10p 176.25p 175.10p 176.25p 30461
21/08/2018 176.00p 177.00p 175.10p 176.50p 32915
20/08/2018 176.00p 177.00p 175.00p 177.00p 193418
17/08/2018 176.50p 176.50p 175.50p 175.75p 46666
16/08/2018 175.00p 176.00p 174.60p 175.50p 101067
15/08/2018 175.50p 176.50p 174.50p 175.25p 83095
14/08/2018 175.00p 176.25p 174.60p 176.25p 138807
13/08/2018 176.50p 176.50p 175.00p 175.50p 61374
10/08/2018 176.00p 177.00p 175.13p 176.25p 51562
09/08/2018 175.50p 177.00p 174.57p 176.50p 892677
08/08/2018 175.50p 176.00p 174.53p 175.50p 199233
07/08/2018 176.50p 176.50p 174.50p 174.50p 337476
06/08/2018 175.00p 175.53p 174.00p 175.50p 52532
03/08/2018 174.50p 174.50p 172.04p 174.25p 49541
02/08/2018 172.50p 172.50p 170.50p 171.50p 85777
01/08/2018 174.25p 174.25p 173.00p 173.50p 59279
31/07/2018 173.00p 174.50p 173.00p 173.50p 25153
30/07/2018 172.59p 173.50p 172.50p 173.50p 53213
27/07/2018 174.00p 174.25p 172.72p 174.25p 79922
26/07/2018 173.00p 173.00p 171.59p 173.00p 58884
25/07/2018 172.00p 172.48p 171.00p 171.50p 69458
24/07/2018 172.00p 174.00p 171.10p 174.00p 39170
23/07/2018 171.00p 172.50p 171.00p 172.25p 24018
20/07/2018 171.50p 173.00p 171.00p 171.00p 157476
19/07/2018 172.00p 172.75p 172.00p 172.25p 62321
18/07/2018 173.00p 174.00p 171.22p 173.00p 53574
17/07/2018 171.00p 171.00p 169.13p 171.00p 38619
16/07/2018 170.90p 171.00p 169.63p 170.00p 43957
13/07/2018 170.00p 171.00p 170.00p 171.00p 11654
12/07/2018 168.50p 169.75p 168.50p 169.75p 18783
11/07/2018 169.00p 170.00p 166.50p 166.50p 45646
10/07/2018 169.00p 170.33p 169.00p 169.75p 63928
09/07/2018 167.50p 169.50p 167.50p 168.50p 12313
06/07/2018 167.00p 167.96p 167.00p 167.00p 30934
05/07/2018 168.00p 169.50p 166.98p 168.00p 78940
04/07/2018 167.50p 169.50p 166.50p 168.00p 28498
03/07/2018 168.00p 169.50p 167.05p 169.50p 26171
02/07/2018 166.50p 168.00p 166.00p 167.50p 117929
29/06/2018 168.00p 170.50p 168.00p 168.00p 57245
28/06/2018 167.50p 168.50p 167.00p 167.00p 52349
27/06/2018 167.50p 169.50p 166.50p 168.00p 156180
26/06/2018 167.50p 169.00p 167.00p 168.00p 22994
25/06/2018 169.50p 169.50p 167.00p 168.00p 25268
22/06/2018 170.00p 171.50p 168.02p 171.50p 110846
21/06/2018 171.00p 171.50p 170.00p 171.50p 49881
20/06/2018 171.00p 171.00p 169.04p 170.00p 17730
19/06/2018 169.00p 170.50p 168.54p 170.50p 39801
18/06/2018 171.50p 171.50p 169.52p 171.50p 7054
15/06/2018 170.50p 177.00p 169.50p 177.00p 91700
14/06/2018 172.00p 172.50p 170.50p 172.50p 22241
13/06/2018 171.00p 172.00p 170.50p 172.00p 122544
12/06/2018 170.00p 171.38p 169.50p 171.00p 65832
11/06/2018 169.50p 170.75p 168.50p 170.75p 94339
08/06/2018 169.00p 169.88p 168.00p 169.00p 102783
07/06/2018 169.50p 171.00p 169.50p 171.00p 78372
06/06/2018 169.50p 171.00p 169.00p 169.00p 33346
05/06/2018 169.50p 170.73p 169.50p 169.50p 26669
04/06/2018 169.50p 170.50p 169.00p 170.50p 30192
01/06/2018 168.00p 169.22p 168.00p 169.00p 54571
31/05/2018 168.50p 168.95p 166.00p 167.00p 80551
30/05/2018 167.50p 168.00p 166.50p 167.50p 73035
29/05/2018 168.50p 169.37p 167.00p 167.50p 41574
25/05/2018 169.50p 170.15p 168.86p 169.50p 45188
24/05/2018 169.50p 169.93p 168.50p 168.50p 131227
23/05/2018 170.00p 170.00p 168.50p 168.50p 127920
22/05/2018 170.00p 170.50p 169.50p 170.00p 49318
21/05/2018 169.00p 170.00p 168.50p 170.00p 63311
18/05/2018 167.50p 168.50p 167.00p 168.25p 71081
17/05/2018 169.00p 169.00p 167.50p 168.00p 114476
16/05/2018 167.50p 169.00p 167.50p 169.00p 55711
15/05/2018 168.00p 168.50p 167.50p 168.50p 51006
14/05/2018 167.50p 169.44p 167.50p 168.50p 102752
11/05/2018 168.50p 169.25p 168.00p 169.25p 79626
10/05/2018 168.00p 169.00p 167.00p 169.00p 95080
09/05/2018 167.00p 167.50p 166.00p 167.00p 86282
08/05/2018 166.50p 167.50p 165.50p 167.00p 57123
04/05/2018 164.00p 166.00p 164.00p 166.00p 98260
03/05/2018 165.00p 165.51p 163.50p 165.50p 65338
02/05/2018 166.50p 166.50p 165.00p 165.50p 107993
01/05/2018 165.00p 166.00p 164.50p 165.00p 190903
30/04/2018 165.00p 166.50p 163.00p 166.50p 129801
27/04/2018 164.50p 164.75p 162.98p 164.75p 59160
26/04/2018 162.00p 163.50p 161.73p 163.00p 191807
25/04/2018 162.50p 162.76p 161.00p 161.25p 110971
24/04/2018 164.00p 164.00p 161.50p 163.75p 119133
23/04/2018 161.50p 162.25p 160.20p 162.00p 168180
20/04/2018 160.50p 161.58p 160.00p 160.50p 304628
19/04/2018 161.50p 161.75p 159.50p 160.50p 212420
18/04/2018 160.50p 161.50p 160.15p 161.50p 275850
17/04/2018 159.50p 160.50p 159.50p 160.25p 319887
16/04/2018 160.00p 161.00p 159.20p 160.00p 81586
13/04/2018 160.00p 161.00p 159.00p 161.00p 84669
12/04/2018 159.00p 160.25p 158.70p 160.25p 194320
11/04/2018 159.50p 160.50p 159.50p 160.50p 85901
10/04/2018 160.50p 160.50p 158.04p 159.75p 132736
09/04/2018 159.00p 160.00p 158.04p 159.75p 58127
06/04/2018 159.00p 159.79p 157.50p 159.25p 256942
05/04/2018 158.50p 159.50p 157.20p 159.00p 110499
04/04/2018 156.00p 157.00p 155.50p 156.00p 276995
03/04/2018 157.00p 158.00p 156.00p 158.00p 314268
29/03/2018 158.00p 160.50p 157.00p 160.50p 178505
28/03/2018 158.50p 158.83p 157.50p 158.00p 101167
27/03/2018 161.00p 161.52p 159.50p 160.75p 138295
26/03/2018 159.00p 160.50p 158.00p 159.00p 179913
23/03/2018 160.00p 160.00p 159.00p 160.00p 65644
22/03/2018 163.50p 164.20p 161.50p 161.50p 79122
21/03/2018 164.00p 165.50p 163.52p 164.00p 71541
20/03/2018 165.00p 165.20p 164.00p 165.00p 35858
19/03/2018 165.50p 165.78p 164.00p 164.00p 50321
16/03/2018 167.50p 167.50p 165.52p 167.50p 34179
15/03/2018 166.50p 166.75p 165.50p 166.75p 62744
14/03/2018 166.00p 168.00p 166.00p 166.50p 93413
13/03/2018 167.00p 167.50p 166.50p 167.00p 57564
12/03/2018 167.00p 168.19p 166.40p 167.50p 175136
09/03/2018 168.00p 168.00p 166.50p 167.00p 257240
08/03/2018 167.00p 167.25p 165.20p 166.50p 29933
07/03/2018 166.50p 166.52p 165.04p 166.50p 88822
06/03/2018 167.00p 167.02p 166.00p 166.50p 113011
05/03/2018 164.00p 166.00p 163.44p 166.00p 95157
02/03/2018 164.50p 165.64p 164.00p 164.00p 54270
01/03/2018 165.50p 167.50p 164.50p 166.25p 65073
28/02/2018 168.00p 168.25p 167.00p 167.50p 81369
27/02/2018 167.00p 168.50p 164.50p 168.50p 85180
26/02/2018 166.50p 168.00p 165.65p 167.50p 68854
23/02/2018 165.00p 165.55p 164.00p 165.00p 25656
22/02/2018 165.50p 166.00p 164.75p 165.00p 91615
21/02/2018 166.00p 166.72p 165.50p 166.00p 42377
20/02/2018 166.50p 167.00p 166.00p 166.50p 93667
19/02/2018 167.50p 167.51p 166.00p 167.00p 124603
16/02/2018 168.00p 168.00p 166.33p 167.50p 89783
15/02/2018 165.50p 167.50p 165.50p 165.50p 69679
14/02/2018 165.00p 166.00p 164.00p 166.00p 68881
13/02/2018 164.50p 164.50p 163.50p 164.00p 50227
12/02/2018 163.00p 165.00p 163.00p 164.50p 115750
09/02/2018 162.00p 163.00p 160.76p 161.00p 95966
08/02/2018 164.50p 166.00p 163.00p 163.00p 112883
07/02/2018 166.00p 168.00p 165.20p 167.75p 68583
06/02/2018 162.50p 165.50p 162.00p 164.50p 133914
05/02/2018 168.50p 168.78p 165.00p 168.00p 153321
02/02/2018 171.00p 172.00p 170.00p 170.50p 167942
01/02/2018 172.00p 172.52p 171.50p 171.50p 111377
31/01/2018 174.00p 175.00p 172.28p 173.00p 214924
30/01/2018 175.50p 176.04p 173.50p 173.50p 94365
29/01/2018 176.00p 176.52p 175.00p 176.25p 95360
26/01/2018 175.00p 175.50p 174.50p 175.50p 82062
25/01/2018 175.00p 176.35p 174.00p 174.50p 99459
24/01/2018 176.00p 176.90p 175.00p 175.00p 69652
23/01/2018 176.50p 177.20p 175.50p 176.00p 57283

*Close Price adjusted for both dividends and splits