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
04/07/2016 148.00p 148.80p 145.50p 148.50p 107719
01/07/2016 145.00p 148.75p 145.00p 148.75p 142599
30/06/2016 143.00p 146.00p 142.50p 146.00p 78196
29/06/2016 144.00p 144.19p 141.36p 144.00p 129576
28/06/2016 139.00p 140.00p 136.89p 140.00p 60574
27/06/2016 135.00p 137.94p 134.90p 137.50p 108177
24/06/2016 129.00p 138.00p 126.00p 137.13p 100827
23/06/2016 137.75p 138.50p 135.72p 137.00p 73482
22/06/2016 137.75p 138.00p 136.00p 138.00p 124343
21/06/2016 136.50p 137.75p 135.00p 137.75p 82982
20/06/2016 136.00p 137.90p 135.95p 137.00p 98005
17/06/2016 136.00p 136.00p 134.53p 136.00p 178912
16/06/2016 132.50p 134.50p 132.50p 133.50p 76610
15/06/2016 133.00p 135.25p 133.00p 135.00p 105965
14/06/2016 134.50p 134.50p 132.00p 133.00p 191422
13/06/2016 133.50p 135.51p 133.33p 134.25p 125078
10/06/2016 135.00p 135.00p 132.00p 134.50p 96783
09/06/2016 135.00p 135.00p 134.00p 135.00p 124506
08/06/2016 135.00p 135.00p 133.75p 135.00p 81391
07/06/2016 135.25p 135.75p 134.15p 134.75p 91597
06/06/2016 135.00p 135.75p 133.80p 135.00p 52350
03/06/2016 133.25p 134.53p 133.00p 133.25p 76022
02/06/2016 132.00p 134.00p 132.00p 134.00p 77077
01/06/2016 133.50p 133.50p 132.39p 133.50p 74737
31/05/2016 133.50p 133.50p 132.40p 133.50p 114714
27/05/2016 133.00p 133.31p 132.36p 133.00p 98460
26/05/2016 132.75p 133.99p 132.25p 132.75p 65891
25/05/2016 134.00p 134.75p 133.00p 133.50p 153218
24/05/2016 132.00p 133.25p 131.25p 132.62p 68686
23/05/2016 131.89p 132.75p 131.25p 132.00p 66732
20/05/2016 132.25p 132.25p 131.03p 132.25p 140044
19/05/2016 131.00p 131.64p 130.50p 130.75p 90126
18/05/2016 133.25p 133.85p 132.72p 133.25p 104797
17/05/2016 134.50p 136.25p 134.50p 134.50p 71261
16/05/2016 135.25p 135.50p 134.50p 134.88p 107305
13/05/2016 136.25p 136.25p 133.12p 136.25p 56337
12/05/2016 134.50p 135.90p 134.00p 134.00p 81995
11/05/2016 135.00p 135.42p 134.70p 135.00p 104283
10/05/2016 134.50p 135.37p 134.00p 134.50p 56937
09/05/2016 134.00p 134.85p 133.72p 134.00p 28045
06/05/2016 132.90p 133.25p 132.00p 133.12p 193514
05/05/2016 134.00p 134.48p 133.25p 133.25p 59547
04/05/2016 133.25p 134.00p 133.00p 133.25p 63474
03/05/2016 132.50p 133.75p 131.90p 133.75p 160285
29/04/2016 133.50p 134.88p 133.25p 133.25p 98559
28/04/2016 134.50p 135.00p 133.81p 134.75p 138797
27/04/2016 135.25p 135.50p 134.50p 135.00p 48541
26/04/2016 136.00p 136.87p 135.75p 136.75p 110062
25/04/2016 135.75p 135.99p 134.50p 135.13p 37747
22/04/2016 137.25p 137.25p 135.75p 136.00p 211953
21/04/2016 137.25p 137.81p 136.85p 137.25p 170280
20/04/2016 137.50p 138.25p 137.25p 138.25p 121863
19/04/2016 140.00p 140.00p 138.25p 138.50p 103305
18/04/2016 139.25p 139.25p 137.20p 138.25p 150359
15/04/2016 139.50p 139.80p 138.50p 139.00p 67351
14/04/2016 140.25p 140.50p 138.48p 139.75p 85585
13/04/2016 138.75p 139.65p 138.25p 138.25p 101665
12/04/2016 136.50p 138.02p 136.07p 136.87p 90364
11/04/2016 138.14p 139.09p 137.85p 138.75p 103264
08/04/2016 138.50p 138.64p 137.25p 137.50p 119111
07/04/2016 138.06p 138.31p 136.90p 137.25p 110014
06/04/2016 136.00p 136.63p 134.50p 136.50p 221393
05/04/2016 135.00p 135.50p 132.46p 135.50p 348608
04/04/2016 135.25p 135.95p 133.75p 135.00p 306831
01/04/2016 132.25p 135.75p 132.25p 135.75p 130100
31/03/2016 132.25p 135.00p 132.25p 135.00p 142596
30/03/2016 134.25p 135.75p 132.90p 135.75p 238071
29/03/2016 134.50p 134.51p 133.00p 133.75p 125556
24/03/2016 134.25p 135.00p 133.61p 134.50p 117849
23/03/2016 134.00p 136.00p 133.62p 136.00p 200741
22/03/2016 131.00p 135.00p 131.00p 135.00p 306066
21/03/2016 133.75p 134.00p 132.25p 133.50p 302041
18/03/2016 133.00p 136.75p 132.26p 136.75p 117520
17/03/2016 132.00p 133.59p 131.75p 133.00p 164083
16/03/2016 132.25p 133.50p 131.25p 133.50p 59436
15/03/2016 131.50p 132.50p 130.25p 132.50p 139093
14/03/2016 132.00p 132.75p 131.10p 132.75p 105092
11/03/2016 131.50p 132.30p 131.00p 132.00p 92450
10/03/2016 131.50p 131.50p 129.25p 129.50p 67893
09/03/2016 130.75p 132.00p 130.54p 132.00p 54933
08/03/2016 129.50p 131.00p 129.00p 131.00p 150360
07/03/2016 130.25p 131.75p 130.00p 130.75p 97071
04/03/2016 132.00p 132.00p 130.50p 131.25p 104796
03/03/2016 130.00p 131.33p 129.00p 131.00p 146745
02/03/2016 131.50p 132.50p 130.00p 130.50p 129993
01/03/2016 130.75p 132.00p 130.19p 131.00p 38972
29/02/2016 128.50p 131.50p 128.50p 130.00p 71987
26/02/2016 130.75p 131.50p 129.60p 131.25p 162676
25/02/2016 128.00p 129.00p 127.40p 129.00p 165468
24/02/2016 128.00p 129.31p 126.25p 127.75p 94851
23/02/2016 129.00p 130.75p 127.70p 130.75p 22186
22/02/2016 129.25p 132.00p 129.23p 131.50p 55811
19/02/2016 128.25p 128.50p 126.50p 128.50p 94519
18/02/2016 127.00p 128.75p 127.00p 127.00p 90659
17/02/2016 126.75p 127.75p 123.50p 127.75p 96414
16/02/2016 125.25p 125.25p 123.00p 125.00p 188958
15/02/2016 126.00p 126.28p 123.87p 124.50p 129376
12/02/2016 123.00p 124.00p 120.00p 122.25p 141761
11/02/2016 119.50p 121.75p 119.50p 121.00p 70417
10/02/2016 123.00p 124.80p 122.75p 123.50p 85392
09/02/2016 121.50p 123.00p 120.73p 123.00p 295200
08/02/2016 121.88p 123.75p 121.50p 122.00p 103496
05/02/2016 124.00p 125.34p 123.90p 124.63p 97146
04/02/2016 125.50p 126.04p 124.50p 125.00p 29638
03/02/2016 123.75p 125.00p 122.50p 123.25p 77007
02/02/2016 125.00p 126.08p 124.25p 124.75p 90602
01/02/2016 126.50p 127.78p 126.25p 127.00p 74682
29/01/2016 126.25p 127.39p 125.66p 127.25p 62518
28/01/2016 127.00p 127.00p 123.50p 124.00p 77697
27/01/2016 124.00p 125.50p 122.76p 125.50p 162183
26/01/2016 123.00p 123.75p 122.50p 123.75p 54452
25/01/2016 125.00p 125.00p 122.99p 124.25p 239083
22/01/2016 123.75p 124.50p 123.00p 123.87p 89996
21/01/2016 122.50p 122.50p 120.00p 121.25p 96716
20/01/2016 119.50p 120.78p 118.00p 119.62p 92963
19/01/2016 124.00p 124.32p 122.75p 123.50p 112930
18/01/2016 122.25p 122.48p 121.00p 122.25p 52573
15/01/2016 124.50p 124.50p 120.50p 122.00p 70854
14/01/2016 122.00p 123.75p 121.25p 122.75p 168224
13/01/2016 125.50p 126.50p 125.25p 125.50p 55588
12/01/2016 124.25p 125.65p 122.75p 124.25p 193090
11/01/2016 123.00p 124.05p 122.75p 122.75p 110863
08/01/2016 126.00p 126.00p 123.25p 123.25p 310757
07/01/2016 125.00p 125.00p 123.00p 124.00p 100776
06/01/2016 126.00p 127.46p 126.00p 126.00p 41628
05/01/2016 126.50p 128.10p 126.50p 126.50p 44993
04/01/2016 125.75p 128.63p 125.75p 125.75p 53080
31/12/2015 128.50p 128.88p 128.00p 128.63p 10243
30/12/2015 128.50p 129.01p 128.50p 128.88p 56010
29/12/2015 128.25p 129.25p 128.05p 129.00p 48987
24/12/2015 129.00p 129.00p 128.00p 128.50p 15998
23/12/2015 127.25p 128.50p 127.25p 128.00p 71286
22/12/2015 128.00p 128.25p 125.50p 127.00p 96479
21/12/2015 128.50p 128.50p 126.00p 126.00p 95428
18/12/2015 128.00p 128.33p 127.15p 128.00p 51343
17/12/2015 129.00p 129.20p 127.00p 127.75p 143226
16/12/2015 126.50p 127.00p 125.75p 127.00p 108985
15/12/2015 126.00p 126.00p 124.50p 126.00p 98767
14/12/2015 124.50p 125.04p 123.50p 123.75p 120414
11/12/2015 127.00p 127.00p 123.46p 124.87p 68275
10/12/2015 128.25p 128.25p 126.00p 127.75p 103256
09/12/2015 129.00p 129.75p 126.75p 128.50p 121346
08/12/2015 128.25p 128.25p 127.00p 128.00p 129054
07/12/2015 126.75p 129.00p 126.75p 127.75p 62839
04/12/2015 126.35p 128.50p 126.35p 127.25p 59534
03/12/2015 129.50p 129.98p 127.50p 128.50p 101825
02/12/2015 129.50p 130.25p 128.50p 129.50p 125998
01/12/2015 130.00p 130.25p 128.50p 128.75p 51832
30/11/2015 128.25p 128.67p 128.00p 128.38p 80426
27/11/2015 128.00p 128.77p 127.10p 128.50p 331780
26/11/2015 128.00p 129.12p 128.00p 129.12p 77991
25/11/2015 129.00p 129.50p 128.25p 129.12p 73023
24/11/2015 129.00p 129.00p 127.25p 129.00p 46149
23/11/2015 127.75p 129.50p 127.73p 127.75p 82010
20/11/2015 129.00p 129.43p 129.00p 129.00p 1528
19/11/2015 129.75p 129.75p 128.54p 129.00p 68686
18/11/2015 129.00p 130.50p 128.93p 129.00p 156586
17/11/2015 130.50p 130.50p 129.50p 129.75p 141520
16/11/2015 129.75p 130.00p 127.98p 128.00p 91282
13/11/2015 131.50p 131.50p 130.00p 130.75p 44250
12/11/2015 132.75p 133.00p 132.11p 132.50p 90546
11/11/2015 134.00p 134.00p 133.00p 133.50p 57372
10/11/2015 136.50p 136.50p 133.00p 133.25p 122093
09/11/2015 135.25p 136.75p 134.75p 136.00p 67326
06/11/2015 136.75p 137.00p 134.60p 137.00p 79770
05/11/2015 135.00p 136.00p 134.00p 136.00p 63533
04/11/2015 135.00p 136.24p 134.96p 135.25p 48973
03/11/2015 133.50p 135.00p 133.50p 134.25p 52375
02/11/2015 133.25p 135.25p 133.25p 133.25p 39402
30/10/2015 135.50p 137.00p 135.00p 135.00p 103453
29/10/2015 135.00p 137.00p 135.00p 135.00p 54210
28/10/2015 135.75p 136.87p 135.25p 135.75p 28754
27/10/2015 133.25p 134.50p 132.75p 133.00p 89601
26/10/2015 134.50p 134.50p 133.00p 133.25p 32536
23/10/2015 133.75p 135.00p 132.25p 135.00p 36963
22/10/2015 132.75p 132.75p 130.30p 132.75p 35520
21/10/2015 132.00p 132.00p 130.50p 132.00p 42413
20/10/2015 132.00p 132.00p 130.50p 132.00p 32724
19/10/2015 131.50p 132.00p 130.44p 132.00p 35542
16/10/2015 130.00p 132.00p 130.00p 132.00p 20393
15/10/2015 130.50p 131.25p 129.50p 131.25p 48344
14/10/2015 129.00p 130.25p 128.75p 130.25p 46337
13/10/2015 131.00p 131.00p 129.50p 131.00p 34940
12/10/2015 130.00p 131.00p 129.59p 131.00p 164164
09/10/2015 130.00p 130.38p 129.00p 130.38p 84997
08/10/2015 127.00p 128.70p 127.00p 128.25p 119590
07/10/2015 128.25p 129.00p 127.50p 127.50p 123762
06/10/2015 127.00p 128.50p 127.00p 128.38p 67001
05/10/2015 127.25p 128.50p 125.85p 127.00p 110228
02/10/2015 125.00p 126.93p 123.22p 123.75p 64167
01/10/2015 125.00p 126.89p 124.75p 125.63p 81993
30/09/2015 124.25p 124.80p 123.00p 123.50p 73753
29/09/2015 121.25p 123.00p 120.50p 123.00p 26220
28/09/2015 123.00p 124.18p 121.81p 123.00p 60835
25/09/2015 122.92p 124.22p 120.50p 123.37p 12578
24/09/2015 123.00p 124.70p 120.50p 120.50p 115386
23/09/2015 123.00p 124.13p 122.50p 123.00p 22779
22/09/2015 125.00p 125.70p 121.75p 121.75p 86643
21/09/2015 125.50p 127.50p 125.50p 125.50p 58588
18/09/2015 127.50p 127.50p 125.00p 127.50p 120494

*Close Price adjusted for both dividends and splits