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
04/01/2022 232.00p 234.37p 231.40p 233.00p 112318
03/01/2022 232.00p 232.17p 231.88p 232.00p 4590
31/12/2021 232.00p 232.17p 231.88p 232.00p 4590
30/12/2021 232.00p 232.32p 232.00p 232.00p 12200
29/12/2021 232.00p 235.00p 231.00p 231.00p 47859
28/12/2021 233.00p 234.00p 231.26p 232.50p 10926
27/12/2021 233.00p 234.00p 231.26p 232.50p 10926
24/12/2021 233.00p 234.00p 231.26p 232.50p 10926
23/12/2021 231.00p 233.00p 230.00p 233.00p 57951
22/12/2021 231.00p 233.00p 229.70p 231.00p 69519
21/12/2021 231.00p 231.00p 228.25p 231.00p 45869
20/12/2021 229.00p 230.00p 226.00p 227.50p 27681
17/12/2021 230.00p 235.00p 226.59p 235.00p 105956
16/12/2021 228.00p 229.50p 227.59p 229.50p 13557
15/12/2021 226.00p 227.50p 225.57p 227.50p 80995
14/12/2021 227.00p 228.00p 225.00p 226.50p 110695
13/12/2021 225.00p 226.77p 225.00p 225.00p 26128
10/12/2021 226.00p 227.00p 225.25p 226.50p 72334
09/12/2021 227.00p 228.00p 226.48p 227.00p 21730
08/12/2021 226.00p 228.00p 226.00p 228.00p 64930
07/12/2021 226.00p 227.00p 224.00p 227.00p 49613
06/12/2021 223.00p 225.00p 219.96p 224.00p 67087
03/12/2021 218.00p 222.00p 218.96p 220.00p 13719
02/12/2021 218.00p 220.00p 217.25p 218.00p 34261
01/12/2021 221.00p 222.00p 218.96p 220.00p 19590
30/11/2021 217.00p 220.67p 216.37p 219.00p 154904
29/11/2021 222.00p 222.00p 219.76p 222.00p 36786
26/11/2021 222.00p 222.03p 214.33p 221.00p 249198
25/11/2021 223.00p 224.10p 222.00p 224.00p 90974
24/11/2021 223.00p 224.11p 222.25p 223.50p 24682
23/11/2021 223.00p 224.11p 219.00p 219.00p 20675
22/11/2021 224.00p 225.00p 221.93p 224.50p 66018
19/11/2021 224.00p 226.11p 221.00p 222.50p 48426
18/11/2021 224.00p 225.18p 223.72p 225.00p 60747
17/11/2021 224.00p 226.19p 224.00p 224.50p 58790
16/11/2021 226.00p 226.00p 224.81p 225.00p 88906
15/11/2021 226.00p 226.19p 225.13p 225.50p 46769
12/11/2021 226.00p 227.00p 224.00p 225.00p 42761
11/11/2021 222.00p 224.75p 222.00p 224.50p 148325
10/11/2021 223.00p 223.50p 221.06p 223.50p 66199
09/11/2021 224.00p 224.00p 220.00p 221.50p 60822
08/11/2021 223.00p 223.00p 220.00p 222.00p 121971
05/11/2021 222.00p 223.61p 222.00p 222.00p 73900
04/11/2021 220.00p 223.00p 218.65p 222.00p 83691
03/11/2021 218.00p 219.70p 218.00p 218.50p 106191
02/11/2021 217.00p 219.00p 215.00p 219.00p 242899
01/11/2021 214.00p 216.70p 214.00p 216.00p 62591
29/10/2021 215.00p 215.00p 212.00p 213.00p 40629
28/10/2021 215.00p 215.55p 213.02p 215.00p 47542
27/10/2021 215.00p 215.53p 213.00p 213.00p 60869
26/10/2021 215.00p 216.00p 213.54p 215.00p 155244
25/10/2021 214.00p 216.00p 211.91p 214.00p 33943
22/10/2021 213.00p 215.28p 212.00p 213.50p 34556
21/10/2021 212.00p 215.00p 211.60p 212.00p 113997
20/10/2021 214.00p 215.00p 211.45p 215.00p 114839
19/10/2021 211.00p 214.36p 212.10p 212.50p 10976
18/10/2021 211.00p 214.00p 211.00p 213.50p 34070
15/10/2021 214.00p 214.00p 211.50p 212.00p 51033
14/10/2021 213.00p 214.00p 210.76p 213.50p 40958
13/10/2021 213.00p 214.00p 211.75p 213.00p 91597
12/10/2021 212.00p 213.00p 210.00p 213.00p 63046
11/10/2021 211.00p 215.00p 210.48p 213.00p 40898
08/10/2021 211.00p 213.00p 210.00p 211.00p 39591
07/10/2021 210.00p 211.00p 209.00p 210.00p 34652
06/10/2021 207.00p 209.00p 206.41p 209.00p 155492
05/10/2021 208.00p 209.50p 208.20p 209.00p 86470
04/10/2021 208.00p 210.70p 208.00p 208.00p 62658
01/10/2021 209.00p 211.00p 207.00p 207.00p 55810
30/09/2021 214.00p 215.00p 211.00p 214.00p 88576
29/09/2021 212.00p 214.00p 210.40p 213.00p 45408
28/09/2021 210.00p 214.00p 210.00p 211.00p 154536
27/09/2021 211.00p 213.20p 211.00p 213.00p 44341
24/09/2021 212.00p 213.00p 211.00p 211.50p 106419
23/09/2021 213.00p 213.84p 212.00p 212.00p 41974
22/09/2021 212.00p 214.00p 210.00p 213.00p 51912
21/09/2021 205.00p 211.32p 205.00p 211.00p 169944
20/09/2021 207.00p 207.25p 205.00p 207.00p 129249
17/09/2021 212.00p 212.00p 207.00p 207.00p 216080
16/09/2021 210.00p 212.00p 210.00p 210.00p 35155
15/09/2021 210.00p 213.00p 209.00p 209.00p 58476
14/09/2021 211.00p 211.76p 210.00p 210.00p 31439
13/09/2021 211.00p 212.05p 210.00p 210.50p 39495
10/09/2021 213.00p 214.00p 210.50p 210.50p 63568
09/09/2021 212.00p 213.00p 211.00p 211.00p 50121
08/09/2021 214.00p 216.25p 212.00p 213.00p 59041
07/09/2021 216.00p 218.00p 214.00p 214.00p 58911
06/09/2021 214.00p 217.00p 214.00p 214.00p 73144
03/09/2021 216.00p 217.29p 214.00p 214.00p 78060
02/09/2021 217.00p 217.29p 207.00p 207.00p 67774
01/09/2021 216.00p 217.34p 215.50p 217.00p 50765
31/08/2021 216.00p 217.56p 215.00p 215.50p 64726
30/08/2021 215.00p 215.99p 215.00p 215.50p 56481
27/08/2021 215.00p 215.99p 215.00p 215.50p 56481
26/08/2021 216.00p 216.00p 215.00p 215.50p 34181
25/08/2021 216.00p 217.00p 215.00p 215.00p 35146
24/08/2021 218.00p 219.00p 216.51p 217.00p 46113
23/08/2021 218.00p 218.22p 216.00p 216.00p 148352
20/08/2021 216.00p 218.61p 215.75p 218.50p 142813
19/08/2021 218.00p 219.00p 214.75p 217.00p 118798
18/08/2021 217.00p 218.22p 217.00p 217.00p 28036
17/08/2021 216.00p 218.50p 215.22p 218.50p 58936
16/08/2021 215.00p 216.50p 213.50p 216.50p 152461
13/08/2021 215.00p 216.21p 213.00p 216.00p 37667
12/08/2021 215.00p 215.80p 214.22p 215.00p 158725
11/08/2021 214.00p 215.27p 213.46p 214.50p 28002
10/08/2021 214.00p 215.50p 213.00p 214.50p 104552
09/08/2021 215.00p 215.20p 213.00p 215.00p 83713
06/08/2021 216.00p 215.46p 213.00p 215.00p 163103
05/08/2021 216.00p 217.00p 213.00p 217.00p 192823
04/08/2021 216.00p 216.00p 213.63p 215.50p 204591
03/08/2021 213.00p 214.50p 212.02p 214.50p 129898
02/08/2021 212.00p 214.00p 212.00p 212.00p 138503
30/07/2021 212.00p 213.35p 211.00p 212.00p 150790
29/07/2021 212.00p 216.00p 212.00p 212.00p 68307
28/07/2021 213.00p 215.00p 213.00p 214.00p 36380
27/07/2021 214.00p 216.00p 212.00p 212.00p 42577
26/07/2021 217.00p 217.00p 214.80p 215.50p 36219
23/07/2021 217.00p 217.00p 215.00p 215.50p 91851
22/07/2021 214.00p 217.00p 213.00p 213.00p 34990
21/07/2021 215.00p 216.48p 215.00p 215.50p 47193
20/07/2021 214.00p 217.00p 213.51p 217.00p 49757
19/07/2021 212.00p 214.00p 210.00p 213.50p 458600
16/07/2021 212.00p 213.00p 210.07p 212.00p 71509
15/07/2021 212.00p 212.00p 211.00p 211.00p 15079
14/07/2021 212.00p 212.10p 211.03p 212.00p 58464
13/07/2021 212.00p 214.00p 212.00p 213.00p 65898
12/07/2021 212.00p 213.00p 211.14p 212.50p 125816
09/07/2021 213.00p 213.39p 210.50p 213.00p 302155
08/07/2021 212.00p 213.20p 211.00p 211.00p 98646
07/07/2021 215.00p 215.00p 213.00p 213.00p 79043
06/07/2021 214.00p 215.00p 212.14p 214.00p 149558
05/07/2021 214.00p 215.00p 212.22p 214.50p 212461
02/07/2021 212.00p 214.00p 211.07p 213.00p 45313
01/07/2021 212.00p 213.00p 211.00p 211.50p 40276
30/06/2021 210.00p 210.94p 210.00p 210.00p 49716
29/06/2021 212.00p 212.00p 210.27p 211.00p 39279
28/06/2021 209.00p 212.00p 209.00p 211.50p 41082
25/06/2021 209.00p 210.25p 209.00p 209.00p 37222
24/06/2021 212.00p 212.00p 209.00p 210.50p 60265
23/06/2021 211.00p 212.00p 209.03p 210.50p 95700
22/06/2021 209.00p 210.50p 208.00p 210.00p 30375
21/06/2021 209.00p 211.00p 207.00p 210.00p 249670
18/06/2021 210.00p 211.00p 208.75p 211.00p 169285
17/06/2021 209.00p 210.50p 208.00p 210.50p 280058
16/06/2021 209.00p 210.25p 208.00p 210.00p 233145
15/06/2021 209.00p 209.60p 208.00p 208.00p 170239
14/06/2021 210.00p 210.00p 207.29p 208.00p 92168
11/06/2021 208.00p 208.94p 207.00p 208.00p 340569
10/06/2021 207.00p 209.00p 206.95p 209.00p 253453
09/06/2021 205.00p 206.95p 202.00p 206.00p 726045
08/06/2021 206.00p 207.00p 205.00p 205.50p 715317
07/06/2021 206.00p 206.00p 204.50p 206.00p 90767
04/06/2021 203.00p 205.47p 203.00p 205.00p 257866
03/06/2021 204.00p 206.24p 203.32p 205.00p 83130
02/06/2021 207.00p 205.53p 204.00p 205.00p 192320
01/06/2021 207.00p 207.00p 204.00p 205.50p 22823
28/05/2021 206.00p 206.50p 205.49p 206.00p 46513
27/05/2021 207.00p 207.00p 204.50p 205.00p 104386
26/05/2021 207.00p 207.22p 204.50p 206.00p 106761
25/05/2021 207.00p 207.97p 205.00p 206.50p 29016
24/05/2021 207.00p 207.40p 204.78p 207.00p 84096
21/05/2021 206.00p 205.50p 204.00p 205.50p 46163
20/05/2021 206.00p 206.00p 204.00p 205.50p 65750
19/05/2021 206.00p 206.00p 204.00p 206.00p 70738
18/05/2021 207.00p 208.00p 207.00p 207.50p 64284
17/05/2021 205.00p 206.47p 205.00p 206.00p 73482
14/05/2021 205.00p 206.50p 204.00p 206.50p 83960
13/05/2021 203.00p 204.00p 202.20p 202.00p 43633
12/05/2021 204.00p 204.00p 202.00p 202.00p 90000
11/05/2021 204.00p 204.50p 202.00p 203.50p 101414
10/05/2021 208.00p 208.00p 205.00p 206.00p 107629
07/05/2021 207.00p 207.17p 206.10p 207.00p 119494
06/05/2021 207.00p 207.58p 205.00p 206.50p 118757
05/05/2021 207.00p 207.58p 206.05p 207.50p 30413
04/05/2021 206.00p 207.00p 204.00p 205.50p 432637
03/05/2021 205.00p 206.00p 204.00p 205.00p 82938
30/04/2021 205.00p 206.00p 204.00p 205.00p 82938
29/04/2021 207.00p 207.00p 202.54p 205.00p 198356
28/04/2021 206.00p 207.00p 205.00p 205.50p 251188
27/04/2021 210.00p 210.18p 206.00p 207.00p 92710
26/04/2021 209.00p 210.00p 207.00p 209.00p 63442
23/04/2021 210.00p 210.00p 207.00p 209.00p 80513
22/04/2021 207.00p 209.00p 206.00p 209.00p 128332
21/04/2021 205.00p 207.00p 202.60p 206.50p 89091
20/04/2021 204.00p 207.85p 203.00p 203.50p 124095
19/04/2021 208.00p 208.00p 205.00p 206.50p 102268
16/04/2021 207.00p 208.00p 206.30p 207.50p 98396
15/04/2021 202.00p 207.00p 202.00p 207.00p 145398
14/04/2021 202.00p 205.00p 202.00p 203.50p 71997
13/04/2021 202.00p 205.00p 202.00p 205.00p 90561
12/04/2021 203.00p 203.83p 201.00p 203.00p 83222
09/04/2021 205.00p 205.00p 202.36p 204.00p 72931
08/04/2021 204.00p 206.00p 202.41p 206.00p 60956
07/04/2021 204.00p 204.00p 201.66p 203.00p 162782
06/04/2021 203.00p 206.00p 201.00p 202.50p 166418
02/04/2021 202.00p 202.00p 200.00p 200.00p 67859
01/04/2021 202.00p 202.00p 200.00p 200.00p 337056
31/03/2021 202.00p 202.00p 201.12p 202.00p 89001
30/03/2021 202.00p 203.27p 200.50p 203.00p 101700
29/03/2021 199.50p 202.00p 198.00p 202.00p 144831

*Close Price adjusted for both dividends and splits