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
13/12/2010 106.50p 106.75p 106.00p 106.75p 61423
10/12/2010 105.25p 107.00p 105.25p 106.50p 20678
09/12/2010 105.50p 107.75p 105.25p 105.25p 80776
08/12/2010 105.75p 106.00p 105.00p 106.00p 56180
07/12/2010 105.75p 107.25p 104.60p 106.75p 12666
06/12/2010 104.00p 105.98p 104.00p 105.00p 51358
03/12/2010 104.00p 104.75p 103.25p 103.50p 122397
02/12/2010 103.00p 103.75p 102.25p 103.75p 14607
01/12/2010 102.50p 102.75p 101.75p 102.75p 25107
30/11/2010 101.50p 102.50p 100.75p 101.25p 78059
29/11/2010 104.00p 104.25p 101.50p 101.50p 70990
26/11/2010 101.50p 103.30p 101.25p 103.00p 47310
25/11/2010 103.00p 103.75p 102.75p 103.75p 45250
24/11/2010 103.25p 103.75p 101.60p 103.75p 71795
23/11/2010 103.00p 104.25p 103.00p 104.00p 150192
22/11/2010 106.00p 106.50p 104.00p 104.25p 161514
19/11/2010 106.00p 106.00p 104.50p 105.25p 43809
18/11/2010 105.25p 106.75p 105.25p 106.50p 10501
17/11/2010 104.50p 105.01p 103.52p 105.00p 121944
16/11/2010 105.50p 105.50p 104.25p 105.00p 169336
15/11/2010 106.00p 106.50p 104.00p 106.50p 17149
12/11/2010 105.00p 105.91p 104.50p 105.75p 142585
11/11/2010 106.00p 107.00p 105.50p 107.00p 139238
10/11/2010 106.00p 107.50p 105.50p 105.50p 173806
09/11/2010 105.25p 107.25p 105.00p 107.25p 74213
08/11/2010 106.00p 106.50p 105.00p 106.00p 45082
05/11/2010 105.50p 106.50p 105.50p 106.50p 37774
04/11/2010 104.50p 106.75p 104.50p 106.75p 43540
03/11/2010 103.75p 103.75p 103.25p 103.50p 60311
02/11/2010 103.00p 104.25p 103.00p 104.25p 15348
01/11/2010 103.00p 103.50p 102.50p 103.25p 53711
29/10/2010 101.50p 104.00p 101.50p 104.00p 17890
28/10/2010 102.50p 102.50p 101.50p 102.00p 47329
27/10/2010 101.75p 102.50p 101.00p 101.00p 85357
26/10/2010 103.00p 103.75p 102.25p 103.75p 25354
25/10/2010 103.00p 103.75p 103.00p 103.00p 67013
22/10/2010 102.75p 102.75p 101.75p 102.25p 29400
21/10/2010 102.50p 103.00p 102.25p 102.75p 53389
20/10/2010 101.75p 102.50p 101.30p 102.50p 18028
19/10/2010 102.75p 102.75p 101.50p 102.00p 95764
18/10/2010 102.00p 102.75p 102.00p 102.75p 38600
15/10/2010 102.75p 102.75p 101.00p 102.75p 93806
14/10/2010 103.75p 104.00p 102.50p 104.00p 54351
13/10/2010 103.00p 103.75p 102.75p 103.75p 51301
12/10/2010 101.00p 103.00p 100.50p 103.00p 102289
11/10/2010 101.75p 102.50p 101.75p 101.75p 19150
08/10/2010 101.75p 102.00p 101.00p 101.50p 41575
07/10/2010 102.00p 102.25p 101.75p 102.00p 107075
06/10/2010 102.75p 102.75p 102.00p 102.00p 84388
05/10/2010 100.75p 101.75p 100.00p 101.75p 60875
04/10/2010 100.25p 100.50p 98.50p 100.50p 126718
01/10/2010 100.50p 100.50p 98.75p 99.50p 47591
30/09/2010 99.00p 99.75p 98.50p 99.25p 125149
29/09/2010 99.00p 99.25p 98.50p 99.25p 62158
28/09/2010 97.75p 99.75p 97.75p 99.75p 93076
27/09/2010 99.00p 99.00p 98.30p 98.50p 27463
24/09/2010 99.00p 99.50p 97.85p 99.50p 28200
23/09/2010 98.25p 99.75p 97.10p 99.75p 19476
22/09/2010 98.25p 99.00p 97.85p 98.75p 80431
21/09/2010 99.50p 99.50p 98.80p 99.00p 83291
20/09/2010 98.50p 99.25p 98.50p 99.00p 127389
17/09/2010 99.25p 100.00p 97.00p 97.75p 170494
16/09/2010 98.00p 98.75p 97.25p 98.50p 91599
15/09/2010 98.25p 98.75p 97.26p 98.75p 18386
14/09/2010 98.50p 99.50p 98.25p 99.00p 81391
13/09/2010 98.25p 98.50p 97.50p 98.50p 140130
10/09/2010 98.00p 98.50p 97.75p 98.50p 16448
09/09/2010 96.25p 97.60p 96.25p 96.75p 67797
08/09/2010 96.00p 96.75p 95.00p 96.75p 48205
07/09/2010 96.00p 96.50p 95.50p 96.50p 73303
06/09/2010 97.00p 97.25p 96.50p 96.50p 39683
03/09/2010 96.50p 96.75p 95.50p 96.50p 120111
02/09/2010 95.50p 95.75p 95.25p 95.75p 25213
01/09/2010 94.00p 96.25p 93.55p 95.00p 41321
31/08/2010 92.75p 93.75p 92.00p 93.25p 134704
27/08/2010 93.00p 94.25p 91.50p 94.25p 118907
26/08/2010 93.00p 94.00p 93.00p 94.00p 39561
25/08/2010 93.00p 94.00p 93.00p 94.00p 44374
24/08/2010 96.00p 96.00p 93.15p 94.50p 11991
23/08/2010 94.50p 95.75p 94.50p 95.75p 32007
20/08/2010 95.00p 95.75p 94.65p 95.75p 16435
19/08/2010 95.50p 96.00p 95.10p 96.00p 3246
18/08/2010 94.75p 95.75p 94.60p 95.50p 21031
17/08/2010 95.00p 95.75p 94.88p 95.75p 63935
16/08/2010 97.00p 97.00p 94.40p 95.25p 15300
13/08/2010 95.00p 96.50p 94.75p 95.50p 72269
12/08/2010 95.00p 96.25p 95.00p 96.25p 7447
11/08/2010 96.00p 96.95p 95.00p 95.75p 24864
10/08/2010 96.75p 97.00p 96.50p 96.75p 36667
09/08/2010 97.00p 97.75p 96.75p 97.75p 56823
06/08/2010 95.75p 97.75p 95.75p 97.00p 60800
05/08/2010 96.00p 96.25p 95.50p 96.25p 47666
04/08/2010 95.00p 96.50p 95.00p 96.50p 61005
03/08/2010 95.00p 96.00p 95.00p 96.00p 33470
02/08/2010 96.00p 96.49p 95.05p 95.75p 71777
30/07/2010 96.00p 96.00p 95.50p 95.50p 3000
29/07/2010 95.75p 96.00p 95.00p 96.00p 5000
28/07/2010 95.25p 95.75p 94.51p 95.75p 21085
27/07/2010 96.00p 96.50p 95.50p 96.50p 166550
26/07/2010 95.50p 96.50p 95.50p 96.50p 13250
23/07/2010 97.00p 97.00p 95.50p 96.00p 66414
22/07/2010 96.00p 96.00p 94.50p 96.00p 81813
21/07/2010 95.00p 95.50p 94.50p 95.50p 58229
20/07/2010 94.00p 94.25p 94.00p 94.25p 27464
19/07/2010 95.50p 95.50p 94.25p 94.50p 54650
16/07/2010 97.00p 97.10p 95.67p 96.75p 32346
15/07/2010 97.00p 98.25p 97.00p 97.50p 68215
14/07/2010 98.00p 99.00p 97.00p 97.75p 36680
13/07/2010 96.00p 97.00p 95.48p 97.00p 113989
12/07/2010 96.00p 96.00p 95.00p 96.00p 9158
09/07/2010 96.00p 96.00p 96.00p 96.00p 226
08/07/2010 91.75p 94.50p 91.75p 93.75p 78999
07/07/2010 91.00p 92.00p 90.25p 91.75p 7500
06/07/2010 90.00p 91.00p 90.00p 91.00p 15000
05/07/2010 88.00p 89.00p 88.00p 89.00p 12200
02/07/2010 88.50p 88.50p 87.00p 88.50p 85630
01/07/2010 86.00p 87.00p 85.55p 87.00p 48760
30/06/2010 87.00p 87.75p 86.05p 87.75p 102627
29/06/2010 89.00p 89.50p 87.41p 87.75p 113628
28/06/2010 90.00p 91.00p 89.10p 91.00p 22589
25/06/2010 90.00p 90.25p 88.55p 89.50p 46930
24/06/2010 90.00p 90.25p 89.25p 90.25p 26366
23/06/2010 90.75p 90.75p 90.00p 90.50p 26888
22/06/2010 91.25p 92.00p 90.25p 91.25p 95729
21/06/2010 94.00p 94.50p 92.50p 92.75p 78070
18/06/2010 92.00p 94.00p 91.50p 94.00p 34584
17/06/2010 92.00p 92.80p 91.00p 92.75p 110699
16/06/2010 93.00p 93.00p 91.50p 92.00p 113529
15/06/2010 92.00p 92.74p 91.00p 92.50p 72919
14/06/2010 92.00p 93.00p 91.75p 92.50p 41747
11/06/2010 91.75p 92.50p 91.50p 92.50p 16435
10/06/2010 90.00p 91.40p 90.00p 91.25p 57200
09/06/2010 90.00p 91.00p 89.85p 90.50p 22793
08/06/2010 90.75p 91.75p 90.00p 90.50p 59664
07/06/2010 92.00p 92.89p 92.00p 92.50p 87729
04/06/2010 93.25p 95.00p 92.64p 93.75p 21477
03/06/2010 94.00p 94.75p 93.50p 94.75p 71869
02/06/2010 90.75p 92.75p 90.00p 92.75p 25719
01/06/2010 91.50p 92.25p 91.14p 92.00p 73501
28/05/2010 93.25p 94.25p 92.50p 93.25p 13804
27/05/2010 90.75p 93.50p 90.25p 93.50p 263167
26/05/2010 90.50p 90.75p 88.50p 90.00p 124439
25/05/2010 85.50p 88.50p 84.50p 88.50p 73202
24/05/2010 90.00p 90.00p 88.25p 90.00p 80473
21/05/2010 87.50p 89.75p 87.00p 89.00p 78749
20/05/2010 90.75p 90.75p 89.00p 89.00p 130140
19/05/2010 90.25p 91.75p 89.50p 90.50p 119419
18/05/2010 92.00p 93.75p 91.00p 91.00p 118983
17/05/2010 91.25p 93.25p 90.75p 92.25p 75892
14/05/2010 93.50p 93.50p 92.75p 92.75p 21800
13/05/2010 93.50p 95.30p 93.50p 94.50p 76005
12/05/2010 95.00p 95.75p 94.00p 94.00p 151635
11/05/2010 94.00p 95.03p 92.14p 94.00p 68976
10/05/2010 95.25p 97.00p 95.00p 97.00p 48974
07/05/2010 90.50p 93.04p 90.50p 91.25p 105386
06/05/2010 92.50p 95.00p 92.50p 94.00p 43640
05/05/2010 93.50p 94.25p 91.60p 93.75p 102137
04/05/2010 97.00p 98.51p 94.00p 94.25p 54077
30/04/2010 97.50p 98.02p 97.50p 97.50p 13100
29/04/2010 98.00p 99.50p 98.00p 99.00p 24650
28/04/2010 98.00p 99.14p 97.50p 98.75p 139480
27/04/2010 99.50p 101.00p 98.50p 98.50p 221590
26/04/2010 100.50p 101.50p 100.25p 100.75p 196801
23/04/2010 99.00p 100.25p 99.00p 100.25p 248590
22/04/2010 99.50p 101.50p 99.00p 99.00p 39041
21/04/2010 101.50p 101.80p 100.40p 101.25p 35207
20/04/2010 101.00p 101.50p 100.50p 101.50p 104174
19/04/2010 101.00p 101.50p 100.39p 101.00p 67666
16/04/2010 102.50p 103.34p 102.00p 102.50p 30312
15/04/2010 103.00p 103.25p 102.01p 103.00p 3235
14/04/2010 101.50p 103.00p 101.50p 103.00p 82576
13/04/2010 100.50p 102.25p 100.00p 101.00p 43178
12/04/2010 100.50p 102.25p 100.00p 102.25p 50895
09/04/2010 100.00p 101.00p 99.50p 99.50p 111693
08/04/2010 98.50p 100.00p 98.50p 100.00p 69155
07/04/2010 99.75p 100.75p 99.50p 100.50p 74385
06/04/2010 99.00p 100.75p 98.50p 99.25p 83595
01/04/2010 99.75p 99.87p 98.50p 99.50p 41172
31/03/2010 99.00p 99.70p 98.00p 99.00p 337899
30/03/2010 100.50p 100.50p 98.16p 99.25p 146399
29/03/2010 99.00p 100.25p 99.00p 100.25p 67100
26/03/2010 99.00p 99.75p 98.01p 99.75p 159664
25/03/2010 98.00p 100.50p 98.00p 100.50p 193052
24/03/2010 97.50p 98.00p 96.50p 97.75p 150931
23/03/2010 98.00p 98.25p 96.50p 96.50p 86906
22/03/2010 98.00p 99.25p 96.00p 99.25p 159309
19/03/2010 98.75p 99.70p 98.00p 99.00p 67776
18/03/2010 97.75p 99.75p 97.75p 99.00p 89934
17/03/2010 98.00p 99.25p 97.70p 99.00p 105002
16/03/2010 98.00p 98.50p 97.50p 98.50p 128042
15/03/2010 98.00p 99.00p 97.10p 99.00p 52231
12/03/2010 98.50p 99.00p 97.50p 99.00p 59902
11/03/2010 97.00p 98.25p 97.00p 98.25p 82710
10/03/2010 98.00p 98.00p 96.75p 98.00p 73133
09/03/2010 96.00p 98.00p 95.00p 98.00p 124081
08/03/2010 96.50p 98.00p 96.50p 98.00p 77668
05/03/2010 97.00p 97.50p 96.10p 97.50p 82685
04/03/2010 96.25p 96.50p 94.50p 96.50p 14000
03/03/2010 95.00p 96.25p 94.15p 96.25p 299532
02/03/2010 93.25p 96.00p 93.25p 96.00p 256777

*Close Price adjusted for both dividends and splits