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
28/05/2024 219.00p 221.62p 216.00p 216.00p 66331
24/05/2024 222.00p 222.00p 218.00p 219.00p 334094
23/05/2024 222.00p 224.37p 220.00p 220.00p 406329
22/05/2024 221.00p 222.94p 220.00p 221.00p 193479
21/05/2024 221.00p 222.69p 221.00p 222.00p 175257
20/05/2024 222.00p 224.75p 222.00p 222.00p 434064
17/05/2024 223.00p 225.00p 208.93p 223.00p 204098
16/05/2024 223.00p 224.75p 223.00p 223.00p 303894
15/05/2024 224.00p 225.00p 222.92p 225.00p 169232
14/05/2024 219.00p 224.50p 219.00p 223.50p 207339
13/05/2024 219.00p 223.46p 219.00p 222.50p 359425
10/05/2024 219.00p 222.60p 219.00p 220.00p 363329
09/05/2024 217.00p 222.00p 217.00p 220.00p 419469
08/05/2024 216.00p 220.00p 216.00p 219.50p 184054
07/05/2024 214.00p 219.00p 214.00p 219.00p 3688253
03/05/2024 213.00p 218.00p 213.00p 217.00p 233343
02/05/2024 216.00p 216.00p 213.00p 215.00p 247353
01/05/2024 214.00p 215.15p 213.00p 215.00p 235032
30/04/2024 214.00p 217.00p 210.00p 210.00p 510814
29/04/2024 214.00p 217.00p 214.00p 215.00p 132431
26/04/2024 217.00p 217.04p 215.00p 215.00p 227619
25/04/2024 216.00p 216.36p 214.00p 214.00p 356522
24/04/2024 217.00p 219.00p 216.50p 217.00p 584682
23/04/2024 216.00p 219.04p 215.00p 216.00p 141411
22/04/2024 213.00p 218.00p 212.30p 218.00p 204325
19/04/2024 211.00p 213.36p 210.00p 211.00p 166718
18/04/2024 210.00p 214.00p 210.00p 214.00p 161168
17/04/2024 211.00p 212.58p 209.28p 212.00p 164335
16/04/2024 211.00p 212.30p 210.00p 211.00p 251742
15/04/2024 213.00p 215.00p 208.25p 215.00p 1177963
12/04/2024 215.00p 216.00p 214.00p 214.00p 114851
11/04/2024 216.00p 216.00p 213.00p 213.00p 96062
10/04/2024 215.00p 217.00p 213.00p 214.00p 392319
09/04/2024 213.00p 214.80p 213.00p 214.00p 458619
08/04/2024 213.00p 215.25p 212.54p 213.00p 697213
05/04/2024 214.00p 215.50p 213.00p 215.00p 354809
04/04/2024 217.00p 220.00p 215.00p 215.00p 396208
03/04/2024 218.00p 220.25p 217.00p 217.00p 300063
02/04/2024 223.00p 223.00p 218.00p 218.00p 537603
28/03/2024 221.00p 221.33p 218.00p 220.00p 249570
27/03/2024 217.00p 220.33p 217.00p 219.00p 130516
26/03/2024 218.00p 221.00p 217.00p 217.00p 127593
25/03/2024 219.00p 220.56p 218.00p 219.00p 102376
22/03/2024 222.00p 222.00p 219.25p 222.00p 115944
21/03/2024 220.00p 221.27p 218.25p 220.00p 31966
20/03/2024 218.00p 219.00p 218.00p 219.00p 166894
19/03/2024 218.00p 219.00p 217.50p 219.00p 201348
18/03/2024 218.00p 220.00p 217.25p 220.00p 224716
15/03/2024 218.00p 221.50p 218.00p 218.00p 173312
14/03/2024 221.00p 222.44p 220.00p 220.00p 157521
13/03/2024 222.00p 223.75p 220.00p 220.00p 95121
12/03/2024 221.00p 224.00p 221.00p 224.00p 238532
11/03/2024 220.00p 221.75p 217.99p 220.00p 354830
08/03/2024 220.00p 221.00p 218.00p 218.00p 83756
07/03/2024 220.00p 220.50p 219.00p 220.00p 65078
06/03/2024 220.00p 220.50p 220.00p 220.00p 40809
05/03/2024 220.00p 223.00p 220.00p 221.00p 79931
04/03/2024 221.00p 222.70p 220.00p 220.00p 221369
01/03/2024 223.00p 223.55p 220.56p 221.00p 188657
29/02/2024 223.00p 223.39p 218.00p 218.00p 170152
28/02/2024 223.00p 225.64p 222.00p 222.00p 94273
27/02/2024 225.00p 226.20p 223.00p 223.00p 74077
26/02/2024 226.00p 226.76p 224.00p 224.00p 65455
23/02/2024 226.00p 227.00p 224.12p 227.00p 42326
22/02/2024 225.00p 226.00p 222.00p 222.00p 87672
21/02/2024 223.00p 225.50p 223.00p 223.00p 126465
20/02/2024 223.00p 224.59p 222.75p 224.50p 136335
19/02/2024 223.00p 224.20p 222.00p 224.00p 65609
16/02/2024 223.00p 224.23p 222.00p 223.00p 61722
15/02/2024 223.00p 224.26p 222.50p 223.00p 83790
14/02/2024 218.00p 223.54p 218.00p 218.00p 72073
13/02/2024 223.00p 224.25p 222.51p 223.00p 74963
12/02/2024 223.00p 223.90p 222.56p 223.50p 91886
09/02/2024 223.00p 225.00p 222.26p 225.00p 502949
08/02/2024 223.00p 225.00p 221.00p 221.00p 131363
07/02/2024 222.00p 223.00p 222.00p 222.00p 146146
06/02/2024 222.00p 224.52p 222.00p 222.00p 117636
05/02/2024 224.00p 224.57p 222.00p 222.00p 26433
02/02/2024 222.00p 223.74p 222.00p 222.00p 202849
01/02/2024 222.00p 224.00p 222.00p 224.00p 64099
31/01/2024 223.00p 223.50p 221.00p 222.00p 138904
30/01/2024 223.00p 223.73p 221.65p 223.50p 132740
29/01/2024 222.00p 222.46p 220.58p 221.00p 89415
26/01/2024 221.00p 221.50p 219.58p 220.50p 47494
25/01/2024 221.00p 220.50p 219.29p 219.50p 91866
24/01/2024 221.00p 222.00p 220.63p 221.00p 168969
23/01/2024 221.00p 221.50p 220.29p 221.50p 117783
22/01/2024 219.00p 220.74p 220.10p 220.50p 86796
19/01/2024 219.00p 220.78p 218.10p 220.00p 168156
18/01/2024 219.00p 219.00p 215.00p 215.00p 203415
17/01/2024 219.00p 219.00p 217.10p 219.00p 136629
16/01/2024 219.00p 220.14p 217.00p 217.00p 45220
15/01/2024 220.00p 221.00p 218.63p 221.00p 105229
12/01/2024 218.00p 219.72p 216.00p 216.00p 42121
11/01/2024 220.00p 221.00p 218.24p 219.50p 41594
10/01/2024 219.00p 219.60p 218.28p 219.50p 50875
09/01/2024 218.00p 220.00p 218.00p 219.50p 78019
08/01/2024 216.00p 218.23p 215.00p 218.00p 438248
05/01/2024 217.00p 219.23p 216.00p 216.00p 22297
04/01/2024 218.00p 219.65p 217.00p 219.00p 103175
03/01/2024 219.00p 219.00p 218.00p 219.00p 65461
02/01/2024 219.00p 219.50p 217.45p 219.50p 122673
29/12/2023 216.00p 220.00p 216.00p 217.00p 58722
28/12/2023 216.00p 218.00p 216.00p 216.00p 19608
27/12/2023 220.00p 220.00p 216.00p 216.00p 55765
22/12/2023 216.00p 220.00p 216.00p 220.00p 6453
21/12/2023 217.00p 218.61p 216.00p 218.00p 30178
20/12/2023 220.00p 220.56p 217.00p 219.00p 118274
19/12/2023 218.00p 220.00p 216.40p 220.00p 70997
18/12/2023 221.00p 221.00p 218.00p 218.00p 54975
15/12/2023 219.00p 223.00p 217.00p 223.00p 127375
14/12/2023 220.00p 221.68p 219.00p 219.00p 37189
13/12/2023 220.00p 220.00p 218.00p 219.00p 615509
12/12/2023 218.00p 220.00p 217.14p 218.00p 120856
11/12/2023 218.00p 218.00p 215.83p 216.00p 27678
08/12/2023 215.00p 217.25p 215.00p 216.00p 38315
07/12/2023 215.00p 217.55p 215.00p 216.50p 84897
06/12/2023 215.00p 217.55p 215.00p 216.50p 33720
05/12/2023 217.00p 217.00p 216.00p 217.00p 27903
04/12/2023 216.00p 216.50p 215.20p 216.50p 39728
01/12/2023 213.00p 217.00p 213.00p 214.50p 44817
30/11/2023 213.00p 215.40p 213.00p 214.00p 82015
29/11/2023 213.00p 214.84p 213.00p 213.00p 44432
28/11/2023 213.00p 215.56p 213.00p 213.00p 101931
27/11/2023 217.00p 217.00p 213.50p 217.00p 48394
24/11/2023 215.00p 217.00p 214.00p 214.00p 59042
23/11/2023 216.00p 217.76p 215.00p 216.50p 153990
22/11/2023 213.00p 218.00p 213.00p 218.00p 194731
21/11/2023 213.00p 216.00p 213.00p 216.00p 174821
20/11/2023 214.00p 214.50p 213.00p 214.50p 62444
17/11/2023 214.00p 216.00p 214.00p 216.00p 94886
16/11/2023 214.00p 215.00p 213.00p 214.50p 886648
15/11/2023 214.00p 216.34p 214.00p 215.50p 59568
14/11/2023 214.00p 215.46p 214.00p 214.00p 54987
13/11/2023 213.00p 216.00p 213.00p 216.00p 90081
10/11/2023 214.00p 214.95p 213.00p 213.00p 28994
09/11/2023 213.00p 216.70p 214.78p 215.50p 36126
08/11/2023 213.00p 215.50p 212.00p 215.50p 159751
07/11/2023 211.00p 213.56p 211.16p 212.50p 48014
06/11/2023 211.00p 212.75p 211.00p 212.50p 53045
03/11/2023 213.00p 213.48p 210.33p 212.50p 124495
02/11/2023 210.00p 212.00p 209.30p 211.50p 104553
01/11/2023 207.00p 210.75p 207.00p 210.50p 48392
31/10/2023 208.00p 210.34p 207.50p 207.50p 116547
30/10/2023 211.00p 212.00p 208.25p 209.50p 29245
27/10/2023 211.00p 213.64p 208.36p 212.00p 20659
26/10/2023 213.00p 213.00p 211.00p 212.00p 62176
25/10/2023 212.00p 214.00p 211.00p 214.00p 226128
24/10/2023 212.00p 214.00p 210.00p 213.50p 63595
23/10/2023 214.00p 216.35p 212.20p 214.00p 16029
20/10/2023 215.00p 216.50p 215.00p 216.50p 37835
19/10/2023 216.00p 217.38p 215.56p 216.00p 39453
18/10/2023 217.00p 217.50p 216.00p 217.50p 73038
17/10/2023 215.00p 219.00p 215.00p 217.50p 105952
16/10/2023 215.00p 218.00p 215.00p 216.50p 40156
13/10/2023 218.00p 218.00p 215.04p 218.00p 45211
12/10/2023 215.00p 216.50p 215.52p 216.50p 27687
11/10/2023 215.00p 217.50p 215.50p 216.50p 119174
10/10/2023 215.00p 216.50p 213.00p 215.00p 202737
09/10/2023 213.00p 214.50p 213.00p 213.00p 219773
06/10/2023 214.00p 217.00p 213.00p 215.00p 85467
05/10/2023 216.00p 216.00p 214.00p 214.00p 344116
04/10/2023 216.00p 217.68p 215.30p 216.50p 16827
03/10/2023 216.00p 217.14p 216.00p 216.00p 35455
02/10/2023 218.00p 219.15p 216.00p 216.00p 96046
29/09/2023 219.00p 220.00p 216.30p 219.00p 43781
28/09/2023 217.00p 219.00p 216.00p 219.00p 228953
27/09/2023 218.00p 221.00p 218.00p 221.00p 52620
26/09/2023 221.00p 221.00p 218.00p 221.00p 46299
25/09/2023 221.00p 222.00p 219.00p 219.00p 46763
22/09/2023 220.00p 223.32p 220.00p 220.00p 34337
21/09/2023 221.00p 224.00p 220.00p 220.00p 68521
20/09/2023 224.00p 224.00p 220.59p 223.00p 97178
19/09/2023 222.00p 223.10p 220.00p 220.00p 51498
18/09/2023 224.00p 224.00p 221.54p 224.00p 25247
15/09/2023 222.00p 223.28p 220.52p 222.00p 111831
14/09/2023 220.00p 222.00p 220.00p 222.00p 192906
13/09/2023 221.00p 221.10p 219.66p 221.00p 18426
12/09/2023 220.00p 222.00p 218.66p 222.00p 28251
11/09/2023 217.00p 219.56p 217.00p 218.00p 35674
08/09/2023 219.00p 218.50p 217.05p 218.50p 22707
07/09/2023 219.00p 219.00p 217.00p 218.00p 111387
06/09/2023 219.00p 219.00p 216.45p 217.50p 49443
05/09/2023 219.00p 219.00p 217.68p 218.00p 73055
04/09/2023 216.00p 219.00p 216.00p 219.00p 38145
01/09/2023 216.00p 217.26p 216.00p 216.00p 65243
31/08/2023 216.00p 217.28p 216.00p 216.00p 32110
30/08/2023 217.00p 218.00p 216.00p 217.00p 67349
29/08/2023 216.00p 217.70p 215.89p 217.00p 77191
25/08/2023 216.00p 217.70p 215.88p 216.50p 30934
24/08/2023 216.00p 216.66p 215.00p 216.50p 67894
23/08/2023 216.00p 216.68p 213.80p 216.50p 178524
22/08/2023 213.00p 215.56p 213.00p 215.00p 73580
21/08/2023 213.00p 214.80p 213.00p 213.00p 25570
18/08/2023 215.00p 215.30p 212.00p 212.00p 56344
17/08/2023 216.00p 217.76p 215.40p 216.00p 38283
16/08/2023 218.00p 218.70p 217.10p 218.00p 24297
15/08/2023 218.00p 222.00p 217.00p 217.00p 75727
14/08/2023 219.00p 219.40p 218.59p 219.00p 24826
11/08/2023 219.00p 219.48p 218.50p 218.50p 108269

*Close Price adjusted for both dividends and splits