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
17/02/2014 141.75p 143.00p 141.67p 141.75p 95532
14/02/2014 141.75p 143.25p 140.88p 143.00p 83425
13/02/2014 142.25p 142.25p 140.50p 142.25p 29301
12/02/2014 142.53p 143.44p 141.38p 142.25p 103749
11/02/2014 141.00p 142.50p 140.00p 141.75p 93509
10/02/2014 140.00p 141.75p 139.84p 140.00p 534999
07/02/2014 139.75p 141.39p 139.25p 140.75p 119943
06/02/2014 138.50p 140.00p 136.50p 139.25p 240336
05/02/2014 138.00p 138.25p 136.50p 136.50p 368003
04/02/2014 138.00p 138.00p 136.52p 137.50p 128469
03/02/2014 138.50p 138.89p 137.06p 138.00p 68945
31/01/2014 139.00p 139.50p 137.14p 138.25p 177558
30/01/2014 139.50p 139.50p 137.11p 139.50p 34678
29/01/2014 139.00p 140.00p 136.60p 138.75p 159084
28/01/2014 138.50p 139.50p 137.87p 138.87p 240408
27/01/2014 138.50p 139.25p 137.36p 137.87p 143099
24/01/2014 142.75p 143.73p 141.00p 141.00p 149311
23/01/2014 143.25p 144.50p 142.75p 142.75p 88456
22/01/2014 144.25p 144.75p 144.11p 144.25p 53706
21/01/2014 144.25p 146.10p 144.25p 144.50p 103314
20/01/2014 145.00p 145.25p 144.50p 144.50p 105051
17/01/2014 145.50p 146.39p 144.75p 144.75p 100842
16/01/2014 146.25p 146.33p 144.75p 144.75p 78589
15/01/2014 146.25p 146.25p 144.75p 145.50p 84435
14/01/2014 144.75p 146.10p 144.75p 144.75p 112018
13/01/2014 145.25p 146.07p 145.00p 146.00p 125911
10/01/2014 144.25p 146.34p 144.25p 146.25p 70182
09/01/2014 146.50p 146.50p 144.00p 145.50p 86199
08/01/2014 146.50p 146.74p 145.00p 146.50p 59766
07/01/2014 145.50p 146.53p 145.50p 146.00p 156196
06/01/2014 145.25p 146.64p 145.00p 145.25p 97131
03/01/2014 145.25p 146.25p 145.00p 145.00p 64611
02/01/2014 145.00p 146.75p 145.00p 146.00p 30428
31/12/2013 145.25p 146.64p 145.25p 145.25p 25479
30/12/2013 144.75p 146.75p 144.75p 146.00p 22640
27/12/2013 146.00p 146.00p 144.80p 145.25p 71298
24/12/2013 145.50p 145.99p 144.75p 145.25p 633950
23/12/2013 145.75p 145.75p 144.25p 144.50p 95797
20/12/2013 144.25p 145.00p 142.25p 143.50p 542698
19/12/2013 144.00p 145.39p 142.25p 144.00p 243594
18/12/2013 142.25p 143.39p 142.25p 142.25p 158050
17/12/2013 141.75p 143.00p 141.50p 142.00p 139676
16/12/2013 141.50p 143.00p 141.40p 141.50p 121582
13/12/2013 142.50p 143.04p 141.36p 141.75p 62932
12/12/2013 142.00p 143.10p 141.50p 141.50p 78809
11/12/2013 144.00p 144.00p 142.75p 142.75p 74018
10/12/2013 143.00p 144.51p 142.50p 142.50p 70563
09/12/2013 144.75p 144.95p 143.25p 143.25p 173791
06/12/2013 142.75p 144.25p 142.25p 144.00p 87679
05/12/2013 144.25p 144.25p 142.25p 142.25p 320873
04/12/2013 145.51p 145.51p 144.10p 144.75p 74991
03/12/2013 145.62p 146.50p 145.00p 145.00p 904153
02/12/2013 147.00p 147.00p 145.62p 146.00p 76204
29/11/2013 147.50p 147.50p 146.00p 146.88p 101280
28/11/2013 148.25p 148.31p 146.00p 146.00p 183950
27/11/2013 148.63p 148.63p 147.40p 148.00p 38209
26/11/2013 148.75p 148.75p 148.00p 148.00p 51104
25/11/2013 149.00p 149.18p 148.46p 148.75p 69203
22/11/2013 148.86p 149.25p 148.05p 148.50p 129188
21/11/2013 148.50p 149.25p 148.05p 149.25p 1513690
20/11/2013 147.50p 149.50p 147.50p 149.50p 112561
19/11/2013 149.75p 151.75p 149.75p 151.00p 61939
18/11/2013 150.50p 152.00p 149.45p 151.75p 79900
15/11/2013 150.50p 150.50p 149.00p 150.50p 133398
14/11/2013 150.50p 150.50p 148.25p 150.50p 49408
13/11/2013 151.25p 151.25p 148.25p 148.25p 32049
12/11/2013 151.25p 151.25p 150.28p 151.25p 66895
11/11/2013 151.00p 151.25p 149.75p 151.25p 62971
08/11/2013 150.50p 151.24p 149.51p 149.75p 73956
07/11/2013 152.25p 152.75p 151.50p 152.75p 42592
06/11/2013 152.74p 152.74p 151.25p 151.25p 74059
05/11/2013 152.00p 152.93p 151.25p 151.25p 114150
04/11/2013 151.50p 152.99p 151.11p 151.50p 63745
01/11/2013 150.50p 152.00p 150.50p 151.25p 166421
31/10/2013 150.25p 152.25p 150.25p 151.50p 125792
30/10/2013 150.75p 152.50p 150.75p 151.00p 365285
29/10/2013 150.00p 150.99p 149.75p 149.75p 71192
28/10/2013 149.64p 149.75p 148.50p 148.50p 62516
25/10/2013 149.25p 149.75p 148.36p 149.75p 91816
24/10/2013 149.75p 149.75p 148.25p 149.25p 72479
23/10/2013 149.00p 149.24p 148.00p 148.00p 67640
22/10/2013 147.00p 149.75p 147.00p 148.25p 190781
21/10/2013 146.25p 147.99p 146.25p 147.00p 116265
18/10/2013 147.50p 147.50p 146.25p 146.75p 96019
17/10/2013 148.00p 148.00p 146.50p 147.50p 121118
16/10/2013 146.50p 148.00p 145.20p 148.00p 88052
15/10/2013 146.00p 147.25p 145.75p 146.50p 155713
14/10/2013 145.75p 146.00p 144.91p 146.00p 17644
11/10/2013 144.25p 145.75p 143.50p 145.75p 116490
10/10/2013 142.75p 144.00p 142.75p 143.50p 179911
09/10/2013 142.00p 142.50p 141.75p 141.75p 40372
08/10/2013 141.50p 142.85p 141.50p 142.50p 51486
07/10/2013 143.00p 143.10p 141.50p 141.50p 71936
04/10/2013 142.50p 143.50p 142.25p 142.25p 87468
03/10/2013 143.60p 143.75p 142.50p 142.50p 104386
02/10/2013 142.25p 143.43p 142.17p 142.50p 98578
01/10/2013 143.25p 143.70p 141.90p 142.75p 101449
30/09/2013 143.50p 144.25p 141.75p 142.00p 85418
27/09/2013 144.50p 146.04p 143.88p 145.00p 150744
26/09/2013 145.39p 146.50p 145.16p 145.50p 72307
25/09/2013 146.50p 147.00p 145.00p 145.00p 151207
24/09/2013 145.75p 146.75p 144.25p 146.75p 160329
23/09/2013 146.25p 146.25p 144.25p 144.25p 159954
20/09/2013 144.75p 146.00p 144.75p 145.00p 98961
19/09/2013 146.00p 146.75p 145.50p 145.50p 225060
18/09/2013 145.00p 145.25p 144.01p 145.00p 361035
17/09/2013 144.25p 145.54p 143.75p 144.62p 139032
16/09/2013 145.25p 145.75p 143.90p 144.25p 170415
13/09/2013 145.25p 145.25p 143.40p 143.75p 82016
12/09/2013 145.75p 145.75p 144.25p 144.50p 62566
11/09/2013 144.50p 146.00p 144.50p 145.00p 130537
10/09/2013 145.00p 146.00p 143.50p 146.00p 102461
09/09/2013 144.25p 144.50p 143.25p 143.50p 140692
06/09/2013 143.00p 144.00p 142.00p 143.00p 134315
05/09/2013 143.00p 143.67p 142.00p 142.00p 151952
04/09/2013 142.50p 145.25p 142.00p 143.50p 98034
03/09/2013 145.25p 145.28p 143.36p 145.25p 54634
02/09/2013 144.00p 145.50p 142.00p 144.75p 95913
30/08/2013 142.50p 144.38p 142.00p 142.00p 93644
29/08/2013 143.00p 144.50p 143.00p 144.25p 78558
28/08/2013 144.00p 144.12p 142.62p 143.50p 138495
27/08/2013 145.00p 146.00p 143.00p 144.00p 187049
23/08/2013 144.50p 144.88p 143.40p 144.88p 40673
22/08/2013 143.25p 144.12p 142.09p 144.12p 121386
21/08/2013 144.00p 145.00p 142.00p 144.00p 91778
20/08/2013 143.00p 145.00p 141.75p 145.00p 202824
19/08/2013 145.50p 147.00p 144.00p 146.00p 301823
16/08/2013 146.25p 147.00p 145.50p 145.75p 74030
15/08/2013 151.50p 152.00p 146.25p 147.00p 234869
14/08/2013 152.75p 156.38p 150.40p 152.00p 110464
13/08/2013 156.00p 157.25p 155.75p 156.38p 84171
12/08/2013 157.03p 157.03p 155.25p 156.12p 32610
09/08/2013 156.25p 156.25p 154.75p 156.00p 101702
08/08/2013 154.75p 156.25p 154.00p 155.12p 70806
07/08/2013 155.20p 156.50p 154.51p 155.25p 49522
06/08/2013 157.49p 157.50p 156.00p 156.50p 81334
05/08/2013 157.49p 158.70p 155.30p 157.50p 55190
02/08/2013 157.50p 157.50p 155.25p 157.00p 46871
01/08/2013 154.50p 157.25p 154.50p 156.25p 51177
31/07/2013 155.50p 156.50p 154.25p 155.62p 68723
30/07/2013 154.75p 154.85p 153.26p 154.25p 72354
29/07/2013 153.25p 154.73p 152.44p 153.63p 143365
26/07/2013 153.00p 153.00p 151.01p 152.87p 115826
25/07/2013 152.00p 153.00p 150.61p 151.75p 49193
24/07/2013 151.75p 152.25p 149.80p 151.00p 60718
23/07/2013 152.47p 152.70p 150.00p 150.75p 38937
22/07/2013 150.25p 152.39p 149.50p 151.25p 47386
19/07/2013 149.50p 152.50p 149.50p 149.50p 98698
18/07/2013 151.00p 153.00p 151.00p 152.00p 54670
17/07/2013 153.00p 155.25p 151.26p 152.75p 102701
16/07/2013 155.00p 156.25p 153.50p 154.25p 39613
15/07/2013 153.75p 156.69p 153.75p 156.25p 102187
12/07/2013 153.50p 156.50p 153.50p 156.25p 75823
11/07/2013 155.00p 156.39p 153.50p 153.50p 45986
10/07/2013 154.00p 154.00p 152.00p 154.00p 59902
09/07/2013 150.00p 153.39p 150.00p 152.50p 158207
08/07/2013 147.51p 150.75p 147.51p 150.25p 28497
05/07/2013 149.00p 149.25p 147.75p 148.00p 93239
04/07/2013 144.25p 148.03p 144.00p 147.13p 80065
03/07/2013 146.00p 148.37p 143.01p 143.25p 84010
02/07/2013 148.50p 149.75p 147.01p 148.37p 70838
01/07/2013 149.00p 150.54p 147.72p 149.25p 131789
28/06/2013 151.00p 151.02p 148.00p 148.00p 93042
27/06/2013 148.00p 150.00p 145.25p 150.00p 89754
26/06/2013 146.75p 147.00p 144.00p 145.50p 57688
25/06/2013 145.50p 145.99p 143.00p 143.00p 20324
24/06/2013 148.00p 148.00p 143.00p 143.00p 115734
21/06/2013 148.00p 148.25p 145.50p 145.50p 66760
20/06/2013 147.00p 150.50p 147.00p 148.00p 74699
19/06/2013 150.00p 152.00p 150.00p 150.50p 112746
18/06/2013 149.49p 150.75p 149.25p 150.75p 40035
17/06/2013 149.00p 149.50p 146.75p 148.25p 44609
14/06/2013 147.00p 148.00p 145.00p 145.00p 62570
13/06/2013 143.00p 146.75p 142.50p 145.50p 61255
12/06/2013 147.00p 148.49p 145.00p 145.38p 88888
11/06/2013 146.00p 149.50p 145.49p 146.62p 106225
10/06/2013 147.00p 149.89p 147.00p 149.50p 49557
07/06/2013 147.00p 149.50p 146.77p 148.50p 47666
06/06/2013 147.00p 149.50p 146.00p 146.00p 58682
05/06/2013 149.50p 152.37p 148.50p 148.50p 128990
04/06/2013 153.50p 153.50p 151.26p 152.37p 72591
03/06/2013 153.75p 154.00p 151.00p 152.25p 85922
31/05/2013 154.00p 156.50p 152.50p 154.00p 70977
30/05/2013 156.00p 156.50p 153.01p 156.50p 59859
29/05/2013 154.00p 155.80p 154.00p 155.00p 92549
28/05/2013 154.00p 156.70p 152.50p 155.75p 180466
24/05/2013 155.00p 156.35p 152.00p 154.50p 104151
23/05/2013 156.00p 156.38p 154.00p 155.50p 58170
22/05/2013 159.00p 160.72p 157.50p 158.50p 205764
21/05/2013 159.00p 161.70p 159.00p 160.00p 178495
20/05/2013 162.00p 162.00p 159.01p 160.50p 53875
17/05/2013 160.00p 160.50p 158.01p 159.50p 85754
16/05/2013 160.00p 160.00p 158.00p 159.00p 106426
15/05/2013 156.75p 159.49p 156.75p 158.50p 55509
14/05/2013 158.00p 158.25p 155.81p 157.12p 44690
13/05/2013 157.50p 157.99p 155.31p 156.75p 216557
10/05/2013 156.00p 157.00p 154.30p 157.00p 137573
09/05/2013 156.00p 156.50p 154.75p 156.00p 235430
08/05/2013 156.00p 156.00p 153.76p 154.75p 87524
07/05/2013 156.00p 156.00p 153.00p 153.00p 108040

*Close Price adjusted for both dividends and splits