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
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
14/11/2018 160.00p 162.00p 159.50p 161.50p 63656
13/11/2018 162.00p 162.76p 160.08p 161.75p 79719
12/11/2018 162.00p 162.78p 161.54p 162.50p 73971
09/11/2018 163.00p 163.00p 161.84p 162.00p 22501
08/11/2018 162.50p 163.50p 162.50p 162.50p 48693
07/11/2018 161.90p 162.50p 161.90p 162.50p 10400
06/11/2018 160.00p 161.93p 160.00p 161.50p 44332
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

*Close Price adjusted for both dividends and splits