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
03/05/2013 153.50p 156.00p 152.40p 154.00p 256956
02/05/2013 152.50p 153.00p 152.25p 152.50p 121668
01/05/2013 151.25p 153.00p 151.25p 152.50p 63549
30/04/2013 150.89p 151.25p 150.37p 151.25p 119270
29/04/2013 149.00p 151.02p 149.00p 150.37p 91521
26/04/2013 150.50p 151.02p 149.01p 149.87p 46203
25/04/2013 149.00p 151.02p 149.00p 150.13p 115441
24/04/2013 150.00p 150.16p 147.60p 150.13p 168033
23/04/2013 146.50p 149.00p 146.50p 149.00p 152962
22/04/2013 148.00p 148.51p 147.48p 147.87p 105571
19/04/2013 147.00p 147.75p 145.25p 146.88p 109482
18/04/2013 145.00p 147.25p 144.50p 145.25p 102933
17/04/2013 146.00p 147.50p 145.00p 146.00p 184608
16/04/2013 145.50p 147.39p 145.50p 146.50p 56472
15/04/2013 146.00p 147.98p 146.00p 147.00p 122157
12/04/2013 148.00p 149.10p 146.50p 146.50p 199294
11/04/2013 147.75p 149.75p 147.34p 149.75p 157948
10/04/2013 147.00p 147.75p 146.00p 147.75p 163891
09/04/2013 146.00p 146.49p 144.75p 146.25p 131511
08/04/2013 144.50p 145.00p 143.00p 144.75p 234713
05/04/2013 144.25p 146.05p 142.61p 143.50p 135691
04/04/2013 146.50p 146.50p 145.02p 145.12p 121422
03/04/2013 146.00p 147.00p 145.00p 145.50p 215056
02/04/2013 146.25p 146.85p 144.75p 146.25p 177681
28/03/2013 144.50p 146.25p 144.50p 146.25p 309326
27/03/2013 146.25p 146.65p 144.00p 145.25p 161049
26/03/2013 146.25p 146.25p 144.55p 146.00p 130601
25/03/2013 145.01p 146.74p 144.25p 144.25p 135231
22/03/2013 145.84p 146.50p 144.25p 146.50p 106924
21/03/2013 144.25p 146.09p 144.25p 144.25p 91902
20/03/2013 144.25p 146.24p 144.25p 145.00p 50760
19/03/2013 144.25p 146.25p 144.25p 145.62p 63553
18/03/2013 144.25p 146.00p 144.21p 144.50p 116941
15/03/2013 147.75p 147.75p 146.25p 146.50p 97423
14/03/2013 147.25p 147.25p 144.70p 147.25p 123939
13/03/2013 146.25p 147.50p 144.50p 145.00p 77818
12/03/2013 146.00p 147.50p 144.75p 147.50p 88995
11/03/2013 145.25p 146.00p 144.38p 146.00p 96888
08/03/2013 144.00p 145.50p 143.20p 144.50p 167818
07/03/2013 143.75p 144.00p 142.50p 143.00p 33522
06/03/2013 143.00p 143.50p 142.25p 143.50p 77730
05/03/2013 142.50p 143.88p 141.30p 143.50p 88600
04/03/2013 141.00p 142.99p 140.00p 141.00p 122393
01/03/2013 142.50p 142.50p 141.25p 142.00p 62538
28/02/2013 143.50p 143.50p 141.36p 142.25p 44482
27/02/2013 141.00p 142.25p 140.50p 142.25p 54022
26/02/2013 140.00p 141.00p 140.00p 140.50p 84915
25/02/2013 140.00p 143.00p 139.75p 140.50p 229234
22/02/2013 137.50p 139.75p 137.50p 137.50p 38089
21/02/2013 139.35p 139.40p 137.00p 139.00p 146775
20/02/2013 137.75p 139.75p 136.75p 138.75p 35001
19/02/2013 136.50p 137.89p 136.00p 136.75p 146329
18/02/2013 136.15p 137.99p 136.15p 137.75p 58434
15/02/2013 138.40p 138.40p 136.75p 137.50p 49370
14/02/2013 139.00p 139.50p 137.11p 137.63p 132282
13/02/2013 138.50p 139.50p 137.06p 139.50p 64113
12/02/2013 138.50p 138.50p 136.63p 138.50p 83739
11/02/2013 137.74p 138.50p 136.00p 138.50p 69938
08/02/2013 137.20p 138.50p 136.50p 138.50p 54785
07/02/2013 138.00p 138.00p 135.50p 138.00p 94644
06/02/2013 137.84p 137.84p 136.13p 136.75p 54169
05/02/2013 135.50p 137.99p 135.00p 136.75p 92035
04/02/2013 136.98p 136.98p 135.00p 135.00p 15465
01/02/2013 137.49p 137.49p 135.51p 136.75p 27287
31/01/2013 135.00p 136.74p 135.00p 136.25p 72660
30/01/2013 135.50p 137.00p 135.00p 136.25p 127590
29/01/2013 136.00p 137.00p 135.00p 137.00p 167518
28/01/2013 136.00p 136.50p 135.25p 136.50p 57299
25/01/2013 135.75p 136.00p 134.50p 135.25p 124001
24/01/2013 135.75p 135.75p 133.75p 135.63p 60063
23/01/2013 135.50p 135.50p 133.44p 134.63p 120647
22/01/2013 135.00p 135.50p 133.03p 134.12p 56582
21/01/2013 132.25p 134.73p 132.25p 134.12p 75574
18/01/2013 130.50p 133.00p 130.50p 132.00p 100977
17/01/2013 130.00p 132.50p 130.00p 131.75p 57383
16/01/2013 130.00p 132.50p 129.75p 130.88p 72343
15/01/2013 129.75p 132.25p 129.75p 129.75p 121019
14/01/2013 130.00p 132.47p 129.50p 131.12p 142699
11/01/2013 132.75p 132.75p 130.00p 132.75p 86049
10/01/2013 130.00p 132.75p 130.00p 132.75p 88977
09/01/2013 129.25p 131.74p 129.25p 131.00p 41686
08/01/2013 129.00p 131.37p 129.00p 130.12p 75567
07/01/2013 130.00p 131.40p 129.00p 130.25p 89589
04/01/2013 128.00p 130.00p 128.00p 130.00p 24737
03/01/2013 127.00p 128.99p 127.00p 128.50p 13386
02/01/2013 127.50p 129.00p 127.00p 128.50p 146172
31/12/2012 127.50p 128.25p 125.63p 125.63p 74584
28/12/2012 128.75p 129.00p 127.60p 128.38p 41275
27/12/2012 128.50p 128.85p 127.60p 128.25p 23034
24/12/2012 128.73p 128.73p 126.45p 127.50p 9328
21/12/2012 126.00p 128.85p 126.00p 127.50p 76530
20/12/2012 129.00p 129.00p 127.50p 127.50p 59045
19/12/2012 128.70p 129.00p 126.50p 129.00p 98111
18/12/2012 128.00p 128.00p 127.10p 127.75p 57131
17/12/2012 127.26p 128.90p 127.26p 127.50p 81161
14/12/2012 128.25p 128.63p 127.50p 128.25p 71484
13/12/2012 128.00p 128.00p 126.50p 127.75p 59912
12/12/2012 128.00p 128.00p 126.51p 127.25p 86878
11/12/2012 127.25p 127.37p 126.00p 126.75p 60257
10/12/2012 125.30p 127.99p 125.30p 127.50p 54245
07/12/2012 125.78p 127.99p 125.50p 126.75p 83559
06/12/2012 127.00p 127.75p 125.97p 126.50p 88139
05/12/2012 127.73p 127.73p 125.96p 126.63p 103764
04/12/2012 127.00p 127.50p 125.50p 126.25p 138189
03/12/2012 126.50p 127.00p 124.93p 126.37p 74915
30/11/2012 126.50p 126.58p 125.63p 125.63p 165464
29/11/2012 125.50p 126.00p 124.88p 126.00p 92240
28/11/2012 124.50p 125.35p 124.00p 124.75p 42156
27/11/2012 125.00p 125.49p 124.60p 125.00p 106754
26/11/2012 124.75p 124.75p 123.01p 124.00p 81820
23/11/2012 124.99p 125.00p 124.00p 124.75p 67633
22/11/2012 124.50p 124.75p 123.60p 124.25p 99391
21/11/2012 123.55p 124.50p 123.55p 124.00p 91578
20/11/2012 125.00p 125.50p 123.50p 125.50p 116681
19/11/2012 124.50p 125.00p 123.50p 125.00p 48247
16/11/2012 124.50p 124.50p 122.25p 124.00p 72119
15/11/2012 122.60p 125.00p 122.60p 125.00p 75839
14/11/2012 122.30p 125.00p 122.30p 123.75p 69212
13/11/2012 124.50p 125.00p 123.00p 124.00p 189303
12/11/2012 123.50p 125.07p 123.50p 125.00p 81119
09/11/2012 123.50p 126.00p 123.50p 123.75p 73963
08/11/2012 126.00p 126.00p 123.50p 124.75p 66416
07/11/2012 124.00p 126.50p 124.00p 125.00p 111509
06/11/2012 124.00p 126.00p 124.00p 125.13p 24467
05/11/2012 125.00p 126.17p 125.00p 125.50p 105000
02/11/2012 123.75p 126.22p 123.75p 125.25p 34083
01/11/2012 123.00p 126.50p 123.00p 125.25p 132740
31/10/2012 126.25p 126.25p 124.50p 126.00p 86582
30/10/2012 123.50p 125.75p 123.50p 124.50p 63407
29/10/2012 124.00p 125.24p 123.50p 124.50p 57238
26/10/2012 124.00p 125.74p 124.00p 125.00p 88766
25/10/2012 126.00p 126.75p 124.50p 125.00p 75942
24/10/2012 127.25p 127.25p 124.51p 125.75p 35237
23/10/2012 127.00p 128.00p 125.25p 126.25p 117162
22/10/2012 128.20p 128.20p 127.00p 127.75p 124612
19/10/2012 127.25p 128.99p 127.25p 127.75p 27278
18/10/2012 129.50p 129.50p 128.75p 129.00p 143285
17/10/2012 129.00p 129.25p 127.51p 128.88p 49019
16/10/2012 129.00p 129.00p 127.23p 128.50p 45423
15/10/2012 128.58p 128.58p 127.00p 127.75p 98724
12/10/2012 128.25p 128.25p 127.11p 127.75p 31470
11/10/2012 129.00p 129.00p 128.25p 128.50p 79881
10/10/2012 128.00p 128.50p 127.01p 128.00p 121972
09/10/2012 129.50p 129.99p 128.25p 128.75p 114233
08/10/2012 128.38p 129.35p 128.01p 129.00p 103356
05/10/2012 130.50p 130.50p 128.25p 129.25p 62027
04/10/2012 129.75p 129.88p 128.38p 129.25p 90152
03/10/2012 129.50p 129.50p 128.25p 129.50p 116274
02/10/2012 129.75p 129.75p 127.63p 129.00p 66960
01/10/2012 127.50p 129.75p 127.50p 128.50p 101951
28/09/2012 126.25p 127.75p 125.25p 127.50p 75717
27/09/2012 125.50p 125.50p 124.00p 124.75p 82324
26/09/2012 127.75p 127.75p 125.00p 125.00p 136553
25/09/2012 129.00p 129.00p 126.50p 127.75p 37801
24/09/2012 129.00p 129.00p 126.50p 127.75p 23324
21/09/2012 127.75p 128.69p 126.75p 126.75p 74703
20/09/2012 129.25p 129.25p 126.25p 127.75p 45588
19/09/2012 128.50p 129.00p 127.50p 128.50p 51535
18/09/2012 131.50p 131.50p 127.01p 128.50p 98831
17/09/2012 132.00p 132.00p 129.51p 130.75p 187042
14/09/2012 129.00p 131.75p 128.99p 130.75p 68649
13/09/2012 125.75p 128.25p 125.50p 128.25p 98935
12/09/2012 128.50p 128.50p 125.75p 125.75p 104181
11/09/2012 125.75p 128.50p 125.75p 127.25p 71886
10/09/2012 127.13p 129.00p 127.13p 129.00p 44045
07/09/2012 128.00p 129.00p 127.00p 128.00p 50228
06/09/2012 126.33p 128.00p 125.11p 127.13p 73112
05/09/2012 127.50p 127.50p 125.00p 126.63p 116857
04/09/2012 129.00p 129.00p 125.99p 126.75p 62782
03/09/2012 128.00p 128.00p 125.75p 127.50p 124680
31/08/2012 125.25p 128.00p 125.25p 128.00p 79976
30/08/2012 126.00p 127.75p 124.65p 126.25p 89315
29/08/2012 126.75p 127.15p 124.50p 126.13p 36979
28/08/2012 125.00p 128.00p 124.50p 126.00p 133449
24/08/2012 128.00p 128.00p 126.94p 127.63p 49536
23/08/2012 128.38p 128.38p 126.26p 127.63p 153273
22/08/2012 128.00p 129.00p 126.51p 127.75p 73587
21/08/2012 128.88p 129.25p 127.26p 128.75p 114223
20/08/2012 128.00p 129.75p 127.00p 127.00p 160941
17/08/2012 128.00p 129.50p 127.01p 128.88p 37158
16/08/2012 129.50p 129.50p 127.00p 128.25p 110110
15/08/2012 127.75p 129.50p 126.75p 129.50p 147881
14/08/2012 130.00p 130.75p 128.25p 130.75p 37214
13/08/2012 129.50p 130.50p 127.75p 128.75p 81577
10/08/2012 129.50p 129.75p 127.50p 128.75p 72457
09/08/2012 129.50p 129.50p 127.51p 128.75p 22602
08/08/2012 130.00p 130.00p 127.51p 128.75p 33062
07/08/2012 128.50p 130.50p 128.50p 128.50p 101009
06/08/2012 129.00p 129.50p 127.76p 129.50p 48999
03/08/2012 126.00p 129.00p 126.00p 128.00p 56096
02/08/2012 128.50p 128.82p 126.50p 126.50p 61141
01/08/2012 127.00p 128.00p 127.00p 127.25p 18206
31/07/2012 128.50p 128.50p 126.00p 126.50p 48206
30/07/2012 127.00p 128.00p 125.25p 127.50p 82401
27/07/2012 126.00p 126.50p 124.65p 126.00p 50993
26/07/2012 125.00p 126.25p 124.00p 125.50p 49744
25/07/2012 124.50p 124.98p 122.50p 122.50p 89619
24/07/2012 124.50p 124.50p 122.00p 122.00p 23161
23/07/2012 123.50p 124.75p 122.27p 123.25p 26165
20/07/2012 123.50p 126.00p 123.42p 123.50p 135817

*Close Price adjusted for both dividends and splits