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
26/03/2021 201.00p 201.00p 197.50p 198.00p 50184
25/03/2021 198.50p 199.62p 197.00p 197.25p 60171
24/03/2021 200.00p 200.00p 199.00p 199.75p 58436
23/03/2021 198.00p 200.00p 197.30p 199.50p 87989
22/03/2021 197.00p 198.50p 195.38p 198.25p 70633
19/03/2021 196.00p 197.50p 194.50p 197.50p 169865
18/03/2021 196.00p 196.50p 195.00p 196.50p 86954
17/03/2021 197.00p 197.25p 193.50p 193.50p 113275
16/03/2021 196.50p 198.00p 194.00p 196.75p 92595
15/03/2021 195.00p 195.50p 193.00p 193.50p 52724
12/03/2021 192.00p 194.50p 191.50p 194.50p 257019
11/03/2021 192.00p 193.50p 192.00p 193.50p 72985
10/03/2021 193.00p 193.50p 191.50p 192.50p 217545
09/03/2021 193.50p 194.00p 192.50p 193.25p 49517
08/03/2021 189.50p 193.00p 187.50p 193.00p 102854
05/03/2021 186.00p 188.00p 185.50p 186.50p 159084
04/03/2021 187.00p 188.00p 186.00p 187.25p 421527
03/03/2021 188.50p 189.48p 187.50p 187.75p 74550
02/03/2021 190.50p 190.50p 187.50p 187.50p 85870
01/03/2021 188.00p 190.23p 188.00p 189.00p 117284
26/02/2021 184.50p 188.23p 183.62p 187.25p 253116
25/02/2021 186.50p 188.50p 186.75p 186.75p 52785
24/02/2021 186.50p 188.00p 184.35p 186.50p 77877
23/02/2021 188.50p 189.25p 184.00p 185.00p 124323
22/02/2021 190.50p 192.00p 189.00p 189.50p 269485
19/02/2021 191.00p 192.47p 191.00p 192.00p 758762
18/02/2021 195.50p 196.00p 191.50p 191.75p 85015
17/02/2021 195.00p 195.30p 194.00p 194.25p 85377
16/02/2021 197.00p 197.50p 194.50p 197.00p 91653
15/02/2021 195.50p 196.61p 194.00p 195.75p 147352
12/02/2021 197.00p 197.00p 193.50p 193.50p 59792
11/02/2021 196.50p 197.25p 196.50p 197.00p 20809
10/02/2021 198.50p 198.50p 196.00p 196.50p 50263
09/02/2021 198.00p 198.53p 196.00p 197.25p 57734
08/02/2021 200.00p 201.00p 197.53p 198.00p 89622
05/02/2021 198.50p 201.00p 196.21p 200.00p 222368
04/02/2021 199.00p 199.00p 196.00p 196.50p 53154
03/02/2021 198.00p 199.00p 196.50p 197.50p 99422
02/02/2021 195.00p 197.50p 195.00p 197.00p 90001
01/02/2021 197.00p 197.00p 195.00p 195.75p 67472
29/01/2021 194.00p 196.50p 194.00p 196.50p 67170
28/01/2021 194.00p 197.12p 193.50p 196.75p 120003
27/01/2021 196.00p 197.00p 195.40p 196.00p 332080
26/01/2021 195.50p 196.75p 194.65p 196.50p 59727
25/01/2021 196.50p 198.50p 194.00p 194.75p 57690
22/01/2021 199.00p 199.00p 196.68p 198.00p 200773
21/01/2021 200.00p 199.49p 197.50p 199.00p 49754
20/01/2021 200.00p 201.00p 197.00p 200.00p 126445
19/01/2021 196.50p 199.00p 196.50p 197.50p 89239
18/01/2021 199.00p 199.00p 196.00p 196.00p 131123
15/01/2021 196.50p 198.34p 196.00p 197.25p 58883
14/01/2021 199.00p 202.00p 198.50p 199.25p 63421
13/01/2021 204.00p 204.00p 197.00p 197.25p 1163842
12/01/2021 207.00p 203.77p 201.00p 203.00p 55210
11/01/2021 207.00p 207.00p 204.00p 205.00p 30149
08/01/2021 205.00p 206.50p 204.20p 206.00p 78835
07/01/2021 208.00p 208.00p 205.00p 206.00p 23922
06/01/2021 207.00p 208.00p 204.00p 207.00p 72561
05/01/2021 206.00p 206.00p 204.17p 205.00p 133535
04/01/2021 207.00p 209.00p 204.00p 204.00p 127451
31/12/2020 206.00p 208.00p 205.76p 206.50p 155086
30/12/2020 208.00p 208.24p 206.61p 207.00p 42400
29/12/2020 208.00p 208.00p 205.33p 207.00p 48453
24/12/2020 206.00p 206.24p 204.00p 205.50p 7978
23/12/2020 204.00p 205.68p 202.00p 205.00p 38943
22/12/2020 203.00p 204.78p 202.00p 203.00p 50091
21/12/2020 205.00p 205.42p 202.00p 203.00p 225186
18/12/2020 200.00p 206.94p 200.00p 200.00p 133366
17/12/2020 205.00p 206.30p 205.00p 206.00p 29589
16/12/2020 208.00p 209.00p 206.00p 206.50p 36640
15/12/2020 207.00p 207.74p 206.00p 206.50p 59916
14/12/2020 205.00p 207.00p 204.00p 205.00p 79331
11/12/2020 206.00p 206.00p 205.28p 206.00p 60543
10/12/2020 206.00p 206.00p 203.40p 205.50p 67949
09/12/2020 203.00p 207.00p 203.00p 207.00p 205844
08/12/2020 205.00p 205.00p 203.00p 203.00p 84044
07/12/2020 204.00p 205.00p 202.10p 204.00p 128762
04/12/2020 202.00p 204.00p 202.00p 203.00p 52807
03/12/2020 202.00p 204.00p 201.00p 204.00p 93566
02/12/2020 201.00p 202.92p 201.00p 201.00p 36418
01/12/2020 203.00p 203.00p 200.00p 201.00p 73781
30/11/2020 202.00p 204.00p 200.00p 200.50p 82811
27/11/2020 204.00p 204.00p 198.28p 203.00p 172454
26/11/2020 203.00p 203.18p 202.00p 202.00p 21944
25/11/2020 204.00p 204.00p 202.66p 204.00p 54627
24/11/2020 204.00p 208.00p 201.00p 201.00p 114616
23/11/2020 207.00p 208.00p 203.25p 204.00p 98606
20/11/2020 207.00p 207.00p 204.00p 205.00p 371705
19/11/2020 205.00p 205.35p 202.61p 205.00p 242756
18/11/2020 206.00p 208.00p 205.00p 205.50p 58088
17/11/2020 204.00p 206.00p 201.00p 202.00p 690946
16/11/2020 202.00p 209.00p 201.88p 202.00p 220311
13/11/2020 200.00p 200.00p 198.13p 199.75p 233609
12/11/2020 197.00p 201.00p 197.00p 200.00p 61330
10/11/2020 202.00p 202.00p 198.00p 198.50p 34500
09/11/2020 198.00p 202.00p 195.40p 201.50p 113138
06/11/2020 194.00p 196.16p 193.47p 195.25p 64585
05/11/2020 195.00p 198.00p 193.00p 198.00p 61346
04/11/2020 188.50p 194.00p 188.17p 193.50p 44256
03/11/2020 188.50p 190.00p 187.90p 190.00p 50629
02/11/2020 187.00p 187.75p 184.90p 187.25p 59226
30/10/2020 185.50p 185.75p 184.50p 185.50p 40983
29/10/2020 187.00p 187.02p 186.00p 186.00p 43944
28/10/2020 189.00p 190.25p 187.50p 187.75p 40285
27/10/2020 192.00p 192.00p 190.40p 192.00p 32042
26/10/2020 193.50p 194.00p 190.65p 191.00p 30549
23/10/2020 193.00p 193.69p 191.40p 193.00p 47938
22/10/2020 189.50p 191.95p 189.03p 191.50p 27854
21/10/2020 195.00p 196.05p 190.00p 190.25p 59676
20/10/2020 195.00p 197.16p 194.00p 195.00p 39849
19/10/2020 197.00p 197.00p 194.15p 194.75p 33835
16/10/2020 193.50p 196.80p 194.53p 196.00p 19750
15/10/2020 193.50p 196.00p 193.12p 195.00p 57031
14/10/2020 192.50p 197.00p 195.00p 196.00p 43352
13/10/2020 192.50p 197.00p 194.25p 196.00p 28407
12/10/2020 192.50p 194.82p 193.52p 194.50p 60551
09/10/2020 192.50p 194.64p 193.00p 194.00p 35823
08/10/2020 192.50p 194.38p 193.03p 194.00p 121259
07/10/2020 192.50p 193.96p 192.24p 193.25p 116582
06/10/2020 190.00p 192.87p 191.13p 191.75p 53211
05/10/2020 190.00p 191.25p 189.37p 191.25p 77606
02/10/2020 187.50p 189.47p 187.00p 188.50p 69120
01/10/2020 190.50p 192.00p 189.25p 189.25p 37003
30/09/2020 189.00p 189.50p 188.00p 189.25p 38007
29/09/2020 192.50p 192.50p 190.00p 190.00p 27527
28/09/2020 192.50p 192.50p 189.55p 190.25p 57724
25/09/2020 187.50p 188.24p 185.95p 186.50p 39505
24/09/2020 188.00p 188.83p 186.00p 186.50p 56580
23/09/2020 194.50p 194.50p 191.50p 192.25p 26289
22/09/2020 190.00p 191.32p 187.90p 189.50p 59530
21/09/2020 191.50p 196.50p 187.00p 190.50p 71607
18/09/2020 196.00p 196.00p 192.50p 194.50p 210974
17/09/2020 186.00p 196.50p 186.00p 193.00p 429982
16/09/2020 183.50p 185.55p 183.50p 184.00p 46394
15/09/2020 184.50p 184.50p 182.45p 184.25p 116990
14/09/2020 180.50p 182.50p 180.00p 182.50p 243910
11/09/2020 178.50p 182.00p 178.50p 179.50p 43031
10/09/2020 179.50p 181.84p 178.00p 179.00p 116985
09/09/2020 180.00p 180.00p 178.00p 179.00p 54887
08/09/2020 181.00p 186.00p 174.86p 180.00p 53474
07/09/2020 179.00p 181.87p 176.36p 181.75p 34251
04/09/2020 179.00p 181.57p 178.69p 179.00p 53828
03/09/2020 182.50p 184.34p 180.00p 180.00p 99087
02/09/2020 185.00p 185.50p 181.50p 182.00p 51231
01/09/2020 184.50p 186.18p 182.00p 182.50p 66994
28/08/2020 185.00p 186.50p 182.50p 182.50p 46302
27/08/2020 187.00p 187.87p 184.00p 184.00p 116074
26/08/2020 185.50p 188.65p 185.50p 185.50p 31023
25/08/2020 189.00p 190.04p 186.00p 188.00p 245654
24/08/2020 188.00p 189.99p 186.50p 186.50p 255578
21/08/2020 188.50p 190.00p 186.00p 190.00p 63050
20/08/2020 186.00p 187.78p 186.00p 187.50p 27512
19/08/2020 189.00p 189.49p 188.00p 189.00p 46459
18/08/2020 192.00p 192.00p 188.20p 189.00p 37800
17/08/2020 190.00p 191.88p 189.40p 190.75p 138398
14/08/2020 190.00p 191.02p 188.32p 190.50p 24433
13/08/2020 190.00p 191.97p 190.00p 191.00p 41345
12/08/2020 192.50p 192.75p 191.08p 192.75p 18789
11/08/2020 191.00p 191.08p 188.17p 191.00p 82555
10/08/2020 189.00p 189.21p 185.22p 189.00p 72162
07/08/2020 189.00p 189.22p 185.00p 188.50p 43845
06/08/2020 187.00p 188.00p 185.20p 188.00p 65137
05/08/2020 188.50p 189.50p 186.68p 189.50p 123953
04/08/2020 185.00p 190.00p 184.63p 189.00p 297360
03/08/2020 185.00p 188.00p 180.40p 188.00p 382113
31/07/2020 186.00p 187.22p 184.12p 186.00p 52547
30/07/2020 188.00p 188.00p 186.00p 187.50p 25464
29/07/2020 194.50p 191.25p 187.50p 191.25p 27040
28/07/2020 194.50p 194.50p 188.70p 191.00p 87268
27/07/2020 187.50p 189.54p 186.50p 189.50p 115056
24/07/2020 190.00p 190.00p 186.60p 190.00p 36662
23/07/2020 189.00p 191.00p 189.00p 191.00p 198944
22/07/2020 191.00p 191.00p 189.00p 190.50p 48088
21/07/2020 191.50p 193.50p 190.24p 191.50p 47257
20/07/2020 191.00p 192.25p 188.96p 191.00p 50466
17/07/2020 192.00p 192.00p 188.46p 192.00p 68368
16/07/2020 189.50p 191.25p 187.00p 191.25p 65440
15/07/2020 192.00p 194.00p 190.50p 192.50p 88837
14/07/2020 192.00p 195.00p 189.00p 190.00p 196282
13/07/2020 195.00p 198.00p 194.64p 195.00p 60431
10/07/2020 192.00p 193.70p 191.03p 193.50p 46315
09/07/2020 192.00p 193.91p 192.00p 193.00p 119328
08/07/2020 195.50p 195.63p 193.50p 194.00p 77692
07/07/2020 197.00p 197.00p 195.20p 196.00p 27426
06/07/2020 196.00p 198.86p 195.95p 197.25p 47838
03/07/2020 196.00p 195.43p 193.75p 194.75p 38148
02/07/2020 196.00p 196.29p 194.30p 195.50p 33710
01/07/2020 193.00p 194.63p 191.31p 193.50p 54903
30/06/2020 192.00p 193.48p 189.50p 192.50p 66673
29/06/2020 189.00p 192.00p 187.10p 190.75p 59168
26/06/2020 193.50p 193.69p 189.00p 189.00p 31869
25/06/2020 192.00p 192.00p 189.00p 192.00p 38943
24/06/2020 195.00p 196.40p 192.00p 193.00p 42680
23/06/2020 197.50p 198.00p 195.75p 198.00p 62503
22/06/2020 196.00p 198.00p 194.50p 196.00p 44610
19/06/2020 191.50p 195.31p 190.94p 191.50p 31613
18/06/2020 189.50p 192.00p 189.17p 192.00p 69105
17/06/2020 191.50p 191.50p 190.00p 191.00p 72474
16/06/2020 191.50p 192.10p 186.00p 191.50p 47652
15/06/2020 185.00p 186.41p 181.19p 186.00p 41589

*Close Price adjusted for both dividends and splits