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
01/03/2010 93.75p 94.50p 93.75p 93.75p 16219
26/02/2010 92.25p 93.75p 92.25p 93.75p 24650
25/02/2010 93.50p 93.50p 91.65p 92.25p 96838
24/02/2010 92.50p 93.25p 91.25p 93.25p 31879
23/02/2010 91.75p 92.75p 91.75p 92.75p 215000
22/02/2010 93.50p 93.50p 92.60p 93.50p 54993
19/02/2010 91.75p 93.50p 90.00p 93.50p 264590
18/02/2010 92.50p 93.50p 91.76p 93.50p 17640
17/02/2010 91.75p 92.50p 91.00p 92.50p 37165
16/02/2010 90.50p 91.75p 90.50p 91.75p 59601
15/02/2010 90.50p 90.75p 89.80p 90.75p 13000
12/02/2010 89.25p 90.50p 89.25p 90.50p 33475
11/02/2010 89.50p 90.75p 89.00p 90.50p 41550
10/02/2010 91.00p 91.00p 88.79p 89.50p 36061
09/02/2010 90.00p 90.50p 88.79p 90.00p 31316
08/02/2010 89.00p 90.50p 89.00p 90.00p 52000
05/02/2010 90.50p 90.50p 89.00p 89.00p 50792
04/02/2010 91.00p 92.40p 90.00p 90.00p 66196
03/02/2010 92.50p 92.50p 91.90p 92.50p 74410
02/02/2010 93.00p 93.00p 90.50p 93.00p 3000
01/02/2010 90.50p 92.75p 90.50p 92.25p 45597
29/01/2010 91.50p 92.00p 90.75p 92.00p 38800
28/01/2010 90.00p 92.50p 90.00p 91.00p 66104
27/01/2010 92.00p 92.00p 89.15p 91.75p 79007
26/01/2010 92.50p 92.50p 90.25p 92.00p 87323
25/01/2010 93.00p 93.00p 91.75p 92.50p 499258
22/01/2010 92.00p 93.00p 91.51p 93.00p 118914
21/01/2010 96.00p 96.00p 93.00p 94.00p 16825
20/01/2010 96.25p 96.40p 94.50p 94.50p 6806
19/01/2010 93.50p 96.25p 93.00p 96.25p 93870
18/01/2010 95.25p 95.75p 94.00p 95.75p 49168
15/01/2010 96.00p 96.00p 95.00p 95.25p 18896
14/01/2010 95.00p 96.40p 95.00p 96.00p 18050
13/01/2010 95.00p 96.25p 94.66p 95.75p 65028
12/01/2010 95.50p 96.50p 94.50p 96.50p 86071
11/01/2010 96.00p 96.75p 95.50p 96.75p 86121
08/01/2010 95.50p 96.25p 94.60p 96.25p 65408
07/01/2010 95.75p 96.25p 93.10p 96.25p 84285
06/01/2010 93.75p 94.40p 93.50p 94.25p 39648
05/01/2010 93.25p 94.00p 93.00p 94.00p 188455
04/01/2010 93.00p 94.25p 92.65p 93.75p 37361
31/12/2009 94.00p 94.00p 93.00p 93.00p 16325
30/12/2009 94.00p 94.00p 93.10p 94.00p 42176
29/12/2009 94.00p 94.50p 92.15p 94.00p 52285
24/12/2009 93.75p 94.00p 93.00p 93.00p 20499
23/12/2009 93.00p 93.50p 92.50p 93.00p 14500
22/12/2009 91.00p 94.00p 91.00p 93.00p 120517
21/12/2009 88.50p 90.25p 88.50p 89.25p 288452
18/12/2009 89.00p 89.50p 86.75p 86.75p 365835
17/12/2009 89.00p 89.25p 88.00p 88.75p 81531
16/12/2009 90.25p 90.25p 89.00p 89.75p 44796
15/12/2009 89.50p 89.75p 88.15p 89.00p 64628
14/12/2009 89.50p 90.90p 89.00p 89.50p 106679
11/12/2009 89.25p 90.40p 88.75p 89.50p 25088
10/12/2009 88.00p 90.15p 88.00p 89.25p 25657
09/12/2009 87.50p 90.00p 87.50p 88.00p 264273
08/12/2009 90.25p 90.25p 87.75p 88.00p 39208
07/12/2009 89.00p 91.40p 88.00p 90.25p 80045
04/12/2009 90.50p 92.40p 90.00p 92.00p 105256
03/12/2009 92.00p 92.50p 90.50p 91.75p 21954
02/12/2009 90.75p 91.40p 89.75p 90.75p 56031
01/12/2009 90.00p 91.50p 89.50p 90.75p 55965
30/11/2009 88.75p 90.00p 88.24p 90.00p 39103
27/11/2009 88.00p 88.75p 86.74p 88.75p 120267
26/11/2009 89.00p 90.75p 88.00p 88.00p 54142
25/11/2009 92.00p 92.00p 89.75p 91.25p 27054
24/11/2009 91.00p 92.40p 91.00p 92.00p 64139
23/11/2009 92.50p 92.75p 91.00p 92.00p 30677
20/11/2009 91.00p 91.00p 89.75p 90.50p 78750
19/11/2009 93.00p 93.00p 91.50p 91.50p 30300
18/11/2009 92.50p 93.40p 92.00p 92.00p 72617
17/11/2009 93.25p 94.50p 92.75p 93.25p 86932
16/11/2009 92.25p 94.30p 92.25p 93.75p 46600
13/11/2009 92.00p 92.25p 91.05p 92.25p 84282
12/11/2009 93.75p 94.25p 92.01p 92.75p 50520
11/11/2009 93.00p 94.50p 92.25p 93.00p 116133
10/11/2009 89.50p 92.50p 89.50p 92.50p 59294
09/11/2009 89.50p 89.50p 89.50p 89.50p 32758
06/11/2009 89.00p 89.00p 88.75p 88.75p 78549
05/11/2009 89.50p 90.50p 89.50p 90.50p 66710
04/11/2009 88.75p 90.50p 87.75p 90.50p 37372
03/11/2009 87.00p 88.50p 87.00p 88.50p 9150
02/11/2009 88.50p 90.25p 88.50p 90.25p 77695
30/10/2009 90.75p 90.75p 88.50p 88.50p 69112
29/10/2009 87.75p 89.75p 87.75p 88.50p 61617
28/10/2009 89.50p 90.50p 89.50p 90.50p 51535
27/10/2009 89.50p 91.00p 89.50p 91.00p 62560
26/10/2009 90.00p 90.50p 90.00p 90.50p 53403
23/10/2009 92.00p 92.00p 91.50p 91.50p 74945
22/10/2009 91.75p 92.00p 91.00p 92.00p 75213
21/10/2009 91.00p 93.00p 91.00p 93.00p 31921
20/10/2009 94.00p 94.00p 93.75p 93.75p 15800
19/10/2009 91.25p 93.00p 91.25p 93.00p 55480
16/10/2009 93.00p 94.50p 91.00p 91.00p 86998
15/10/2009 92.00p 92.00p 92.00p 92.00p 96656
14/10/2009 92.50p 92.50p 92.50p 92.50p 147410
13/10/2009 93.75p 93.75p 91.50p 91.50p 24100
12/10/2009 93.75p 93.75p 93.75p 93.75p 33713
09/10/2009 92.50p 92.50p 91.00p 91.00p 18975
08/10/2009 91.75p 94.25p 90.25p 92.00p 97500
07/10/2009 90.50p 90.75p 90.50p 90.75p 37300
06/10/2009 88.25p 90.50p 88.25p 90.50p 101865
05/10/2009 88.25p 88.25p 88.25p 88.25p 211516
02/10/2009 90.00p 90.50p 88.00p 88.25p 39318
01/10/2009 90.25p 91.00p 90.00p 90.00p 75543
30/09/2009 90.75p 91.50p 90.00p 90.00p 90086
29/09/2009 88.50p 90.50p 88.50p 90.50p 64229
28/09/2009 88.00p 89.00p 88.00p 89.00p 91549
25/09/2009 89.50p 89.50p 88.50p 88.50p 30668
24/09/2009 88.50p 89.25p 88.25p 88.50p 170347
23/09/2009 89.00p 89.25p 89.00p 89.25p 98365
22/09/2009 91.00p 91.00p 88.50p 89.00p 35562
21/09/2009 93.50p 93.50p 89.00p 89.75p 63725

*Close Price adjusted for both dividends and splits