LSE - Delayed Quote GBp

STS Global Income & Growth Trust Ord (STS.L)

Compare
214.00 0.00 (0.00%)
At close: June 28 at 5:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jun 28, 2024 216.00 216.96 214.00 214.00 214.00 298,776
Jun 27, 2024 216.00 220.00 214.00 214.00 214.00 179,341
Jun 26, 2024 219.00 221.63 217.00 219.00 219.00 62,095
Jun 25, 2024 219.00 219.50 217.50 219.00 219.00 175,963
Jun 24, 2024 218.00 218.75 216.78 218.00 218.00 171,655
Jun 21, 2024 216.00 218.26 215.14 218.00 218.00 585,977
Jun 20, 2024 217.00 219.00 215.10 219.00 219.00 37,625
Jun 19, 2024 219.00 219.00 215.10 219.00 219.00 68,887
Jun 18, 2024 217.00 218.00 214.47 218.00 218.00 153,539
Jun 17, 2024 215.00 217.00 214.10 217.00 217.00 299,302
Jun 14, 2024 215.00 217.00 214.30 217.00 217.00 51,416
Jun 13, 2024 216.00 217.10 214.00 217.00 217.00 200,231
Jun 12, 2024 215.00 219.00 214.75 216.00 216.00 247,810
Jun 11, 2024 217.00 218.50 215.76 218.00 218.00 90,443
Jun 10, 2024 218.00 220.00 217.32 220.00 220.00 76,256
Jun 7, 2024 218.00 222.00 218.00 221.00 221.00 170,013
Jun 6, 2024 0.02 Dividend
Jun 6, 2024 218.00 221.00 218.00 220.00 220.00 135,426
Jun 5, 2024 219.00 221.00 218.03 221.00 220.98 461,883
Jun 4, 2024 218.00 218.53 216.20 218.00 217.98 339,744
Jun 3, 2024 217.00 219.00 215.00 218.00 217.98 159,673
May 31, 2024 214.00 216.00 214.00 216.00 215.99 182,641
May 30, 2024 216.00 217.00 212.49 214.00 213.99 325,613
May 29, 2024 216.00 216.00 214.00 215.00 214.99 232,318
May 28, 2024 219.00 221.63 216.00 216.00 215.99 66,331
May 24, 2024 222.00 222.00 218.00 219.00 218.98 334,094
May 23, 2024 222.00 224.37 220.00 220.00 219.98 406,329
May 22, 2024 221.00 222.94 220.00 221.00 220.98 193,479
May 21, 2024 221.00 222.69 221.00 222.00 221.98 175,257
May 20, 2024 222.00 224.75 222.00 222.00 221.98 434,064
May 17, 2024 223.00 225.00 208.93 223.00 222.98 204,098
May 16, 2024 223.00 224.75 223.00 223.00 222.98 303,894
May 15, 2024 224.00 225.00 222.92 225.00 224.98 169,232
May 14, 2024 219.00 224.50 219.00 223.50 223.48 241,560
May 13, 2024 219.00 223.46 219.00 222.50 222.48 359,425
May 10, 2024 219.00 222.60 219.00 220.00 219.98 363,329
May 9, 2024 217.00 222.00 217.00 220.00 219.98 435,311
May 8, 2024 216.00 220.00 216.00 219.50 219.48 184,054
May 7, 2024 214.00 219.00 214.00 219.00 218.98 3,688,253
May 3, 2024 213.00 218.00 213.00 217.00 216.99 233,343
May 2, 2024 216.00 216.00 213.00 215.00 214.99 247,353
May 1, 2024 214.00 215.15 213.00 215.00 214.99 235,032
Apr 30, 2024 214.00 217.00 214.00 210.00 209.99 475,814
Apr 29, 2024 214.00 217.00 214.00 215.00 214.99 132,431
Apr 26, 2024 217.00 217.04 215.00 215.00 214.99 227,619
Apr 25, 2024 216.00 216.36 214.00 214.00 213.99 356,522
Apr 24, 2024 217.00 219.00 216.50 217.00 216.99 584,682
Apr 23, 2024 216.00 219.04 215.00 216.00 215.99 141,411
Apr 22, 2024 213.00 218.00 212.30 218.00 217.98 204,325
Apr 19, 2024 211.00 213.36 210.00 211.00 210.99 166,718
Apr 18, 2024 210.00 214.00 210.00 214.00 213.99 161,168
Apr 17, 2024 211.00 212.58 209.28 212.00 211.99 164,335
Apr 16, 2024 211.00 212.30 210.00 211.00 210.99 251,742
Apr 15, 2024 213.00 215.00 208.25 215.00 214.99 1,177,963
Apr 12, 2024 215.00 216.00 214.00 214.00 213.99 115,175
Apr 11, 2024 216.00 216.00 213.00 213.00 212.99 96,062
Apr 10, 2024 215.00 217.00 213.00 214.00 213.99 392,319
Apr 9, 2024 213.00 214.80 213.00 214.00 213.99 458,619
Apr 8, 2024 213.00 215.25 212.54 213.00 212.99 697,213
Apr 5, 2024 214.00 215.50 213.00 215.00 214.99 388,703
Apr 4, 2024 217.00 218.00 215.00 215.00 214.99 396,208
Apr 3, 2024 218.00 220.25 217.00 217.00 216.99 300,063
Apr 2, 2024 223.00 223.00 218.00 218.00 217.98 537,603
Mar 28, 2024 221.00 221.33 218.00 220.00 219.98 249,570
Mar 27, 2024 217.00 220.33 217.00 219.00 218.98 130,516
Mar 26, 2024 218.00 221.00 217.00 217.00 216.99 127,593
Mar 25, 2024 219.00 220.56 218.00 219.00 218.98 102,376
Mar 22, 2024 222.00 222.00 219.25 222.00 221.98 115,944
Mar 21, 2024 220.00 221.27 218.25 220.00 219.98 44,466
Mar 20, 2024 217.00 219.54 215.00 219.00 218.98 166,894
Mar 19, 2024 217.50 218.93 217.50 219.00 218.98 201,348
Mar 18, 2024 218.00 220.00 217.25 220.00 219.98 224,716
Mar 15, 2024 218.00 221.50 218.00 218.00 217.98 173,312
Mar 14, 2024 0.02 Dividend
Mar 14, 2024 221.00 222.44 220.00 220.00 219.98 157,521
Mar 13, 2024 222.00 223.75 220.00 220.00 219.97 95,121
Mar 12, 2024 221.00 224.00 221.00 224.00 223.96 238,532
Mar 11, 2024 220.00 221.75 217.99 220.00 219.97 354,830
Mar 8, 2024 220.00 221.00 218.00 218.00 217.97 83,756
Mar 7, 2024 220.00 220.49 219.00 220.00 219.97 65,078
Mar 6, 2024 220.00 220.49 220.00 220.00 219.97 40,809
Mar 5, 2024 220.00 223.00 220.00 221.00 220.96 79,931
Mar 4, 2024 221.00 222.70 220.00 220.00 219.97 221,369
Mar 1, 2024 223.00 223.55 220.56 221.00 220.96 188,657
Feb 29, 2024 223.00 223.39 218.00 218.00 217.97 170,152
Feb 28, 2024 223.00 225.64 222.00 222.00 221.96 94,273
Feb 27, 2024 225.00 226.20 223.00 223.00 222.96 74,077
Feb 26, 2024 226.00 226.76 224.00 224.00 223.96 65,455
Feb 23, 2024 226.00 227.00 224.12 227.00 226.96 42,326
Feb 22, 2024 225.00 226.00 222.00 222.00 221.96 87,672
Feb 21, 2024 223.00 225.50 223.00 223.00 222.96 126,465
Feb 20, 2024 223.00 224.59 222.75 224.50 224.46 136,335
Feb 19, 2024 223.00 224.20 222.00 224.00 223.96 65,609
Feb 16, 2024 223.00 224.23 222.00 223.00 222.96 61,722
Feb 15, 2024 223.00 224.26 222.50 223.00 222.96 83,790
Feb 14, 2024 218.00 223.54 218.00 218.00 217.97 72,073
Feb 13, 2024 223.00 224.25 222.51 223.00 222.96 74,963
Feb 12, 2024 223.00 223.90 222.56 223.50 223.46 91,886
Feb 9, 2024 223.00 225.00 222.26 225.00 224.96 502,949
Feb 8, 2024 223.00 225.00 221.00 221.00 220.96 131,363
Feb 7, 2024 222.00 223.00 222.00 222.00 221.96 146,146
Feb 6, 2024 222.00 224.52 222.00 222.00 221.96 117,636
Feb 5, 2024 224.00 224.57 222.00 222.00 221.96 26,433
Feb 2, 2024 222.00 223.74 222.00 222.00 221.96 202,849
Feb 1, 2024 222.00 224.00 221.30 224.00 223.96 76,549
Jan 31, 2024 223.00 223.50 221.00 222.00 221.96 138,904
Jan 30, 2024 223.00 223.73 221.65 223.50 223.46 132,740
Jan 29, 2024 222.00 222.46 220.58 221.00 220.96 89,415
Jan 26, 2024 220.50 221.50 219.58 220.50 220.47 47,494
Jan 25, 2024 220.50 220.50 219.29 219.50 219.47 91,866
Jan 24, 2024 221.00 222.00 220.63 221.00 220.96 168,969
Jan 23, 2024 221.00 221.46 220.29 221.50 221.46 94,821
Jan 22, 2024 220.74 220.74 220.10 220.50 220.47 23,574
Jan 19, 2024 219.00 220.78 218.10 220.00 219.97 55,720
Jan 18, 2024 219.00 219.00 215.00 215.00 214.97 70,344
Jan 17, 2024 219.00 219.00 217.10 219.00 218.97 136,629
Jan 16, 2024 219.00 220.14 217.00 217.00 216.97 45,220
Jan 15, 2024 220.00 221.00 218.63 221.00 220.96 105,229
Jan 12, 2024 218.00 219.72 216.00 216.00 215.97 42,121
Jan 11, 2024 220.00 221.00 218.24 219.50 219.47 41,594
Jan 10, 2024 219.00 219.60 218.28 219.50 219.47 95,875
Jan 9, 2024 218.00 220.00 219.14 219.50 219.47 78,019
Jan 8, 2024 216.00 218.23 215.00 218.00 217.97 438,248
Jan 5, 2024 217.00 219.23 216.00 216.00 215.97 22,297
Jan 4, 2024 218.00 219.65 217.00 219.00 218.97 103,175
Jan 3, 2024 219.00 219.00 218.00 219.00 218.97 65,461
Jan 2, 2024 219.00 219.00 217.45 219.50 219.47 122,673
Dec 29, 2023 216.00 220.00 216.00 217.00 216.97 58,722
Dec 28, 2023 216.00 220.00 216.00 216.00 215.97 19,608
Dec 27, 2023 220.00 220.00 216.00 216.00 215.97 55,765
Dec 22, 2023 216.00 220.00 216.00 220.00 219.97 6,453
Dec 21, 2023 0.02 Dividend
Dec 21, 2023 217.00 218.61 216.00 218.00 217.97 30,178
Dec 20, 2023 220.00 220.56 217.00 219.00 218.95 118,274
Dec 19, 2023 218.00 220.00 216.40 220.00 219.95 70,997
Dec 18, 2023 221.00 221.00 218.00 218.00 217.95 54,975
Dec 15, 2023 219.00 223.00 217.00 223.00 222.95 127,375
Dec 14, 2023 220.00 221.68 219.00 219.00 218.95 37,189
Dec 13, 2023 220.00 220.00 218.00 219.00 218.95 615,509
Dec 12, 2023 218.00 220.00 217.14 218.00 217.95 120,856
Dec 11, 2023 218.00 218.00 215.82 216.00 215.95 27,678
Dec 8, 2023 215.00 217.25 215.00 216.00 215.95 38,315
Dec 7, 2023 215.00 217.55 215.00 216.50 216.45 84,897
Dec 6, 2023 215.00 217.55 215.00 216.50 216.45 33,720
Dec 5, 2023 217.00 217.00 216.00 217.00 216.95 27,903
Dec 4, 2023 216.00 216.25 215.20 216.50 216.45 39,728
Dec 1, 2023 213.00 217.00 213.00 214.50 214.45 44,817
Nov 30, 2023 213.00 215.40 213.00 214.00 213.95 82,015
Nov 29, 2023 213.00 214.85 213.00 213.00 212.95 44,432
Nov 28, 2023 213.00 215.56 213.00 213.00 212.95 101,931
Nov 27, 2023 217.00 217.00 213.50 217.00 216.95 48,394
Nov 24, 2023 215.00 217.00 214.00 214.00 213.95 59,042
Nov 23, 2023 216.00 217.76 215.00 216.50 216.45 153,990
Nov 22, 2023 213.00 218.00 213.00 218.00 217.95 194,731
Nov 21, 2023 213.00 216.00 213.00 216.00 215.95 190,821
Nov 20, 2023 214.00 214.20 213.00 214.50 214.45 62,444
Nov 17, 2023 214.00 216.00 214.00 216.00 215.95 94,886
Nov 16, 2023 214.00 215.00 213.00 214.50 214.45 886,648
Nov 15, 2023 214.00 216.34 214.00 215.50 215.45 59,568
Nov 14, 2023 214.00 215.46 214.00 214.00 213.95 54,987
Nov 13, 2023 213.00 216.00 213.00 216.00 215.95 105,081
Nov 10, 2023 214.00 214.95 213.00 213.00 212.95 28,994
Nov 9, 2023 216.70 216.70 212.00 215.50 215.45 36,126
Nov 8, 2023 213.00 215.50 212.00 215.50 215.45 199,751
Nov 7, 2023 211.61 213.56 211.16 212.50 212.45 48,014
Nov 6, 2023 211.00 212.75 211.00 212.50 212.45 73,045
Nov 3, 2023 213.00 213.48 210.33 212.50 212.45 124,495
Nov 2, 2023 210.00 212.00 209.30 211.50 211.45 104,553
Nov 1, 2023 207.00 210.75 207.00 210.50 210.45 48,392
Oct 31, 2023 208.00 210.34 208.00 207.50 207.45 166,547
Oct 30, 2023 208.25 212.00 208.25 209.50 209.45 29,245
Oct 27, 2023 211.00 213.64 208.36 212.00 211.95 20,659
Oct 26, 2023 213.00 213.00 211.00 212.00 211.95 112,176
Oct 25, 2023 212.00 214.00 211.00 214.00 213.95 226,128
Oct 24, 2023 212.00 214.00 210.00 213.50 213.45 63,595
Oct 23, 2023 214.00 216.35 212.20 214.00 213.95 16,029
Oct 20, 2023 215.00 216.37 215.00 216.50 216.45 37,835
Oct 19, 2023 216.00 217.38 215.56 216.00 215.95 39,453
Oct 18, 2023 217.00 217.50 216.00 217.50 217.45 73,038
Oct 17, 2023 215.00 219.00 215.00 217.50 217.45 105,952
Oct 16, 2023 215.00 218.00 215.00 216.50 216.45 40,156
Oct 13, 2023 218.00 218.00 215.04 218.00 217.95 45,211
Oct 12, 2023 215.52 216.50 215.52 216.50 216.45 27,687
Oct 11, 2023 216.41 217.50 215.50 216.50 216.45 119,174
Oct 10, 2023 215.00 216.50 213.00 215.00 214.95 202,737
Oct 9, 2023 213.00 214.50 213.00 213.00 212.95 219,773
Oct 6, 2023 214.00 217.00 213.00 215.00 214.95 85,467
Oct 5, 2023 0.02 Dividend
Oct 5, 2023 216.00 215.50 214.00 214.00 213.95 344,116
Oct 4, 2023 216.20 217.68 215.30 216.50 216.44 16,827
Oct 3, 2023 216.00 217.14 216.00 216.00 215.94 35,455
Oct 2, 2023 218.00 219.15 216.00 216.00 215.94 96,046
Sep 29, 2023 219.00 220.00 216.30 219.00 218.93 43,781
Sep 28, 2023 217.00 219.00 216.00 219.00 218.93 228,953
Sep 27, 2023 218.00 221.00 218.00 221.00 220.93 52,620
Sep 26, 2023 221.00 221.00 218.00 221.00 220.93 46,299
Sep 25, 2023 221.00 222.00 219.00 219.00 218.93 46,763
Sep 22, 2023 220.00 223.32 220.00 220.00 219.93 34,337
Sep 21, 2023 221.00 224.00 220.00 220.00 219.93 68,521
Sep 20, 2023 224.00 224.00 220.59 223.00 222.93 97,178
Sep 19, 2023 222.00 223.10 220.00 220.00 219.93 51,498
Sep 18, 2023 224.00 224.00 221.54 224.00 223.93 62,388
Sep 15, 2023 222.00 223.28 220.52 222.00 221.93 111,831
Sep 14, 2023 220.00 222.00 220.00 222.00 221.93 192,906
Sep 13, 2023 221.00 221.10 219.66 221.00 220.93 18,426
Sep 12, 2023 220.00 222.00 218.66 222.00 221.93 28,251
Sep 11, 2023 217.00 219.56 217.00 218.00 217.93 35,674
Sep 8, 2023 217.91 218.50 217.05 218.50 218.43 61,707
Sep 7, 2023 219.00 219.00 217.00 218.00 217.93 111,387
Sep 6, 2023 219.00 219.00 216.45 217.50 217.44 49,443
Sep 5, 2023 219.00 219.00 217.68 218.00 217.93 73,055
Sep 4, 2023 216.00 219.00 216.00 219.00 218.93 38,145
Sep 1, 2023 216.00 217.26 216.00 216.00 215.94 65,243
Aug 31, 2023 216.00 217.28 216.00 216.00 215.94 32,110
Aug 30, 2023 217.00 218.00 216.00 217.00 216.94 67,349
Aug 29, 2023 216.00 217.70 215.89 217.00 216.94 77,191
Aug 25, 2023 215.88 217.70 215.88 216.50 216.44 30,934
Aug 24, 2023 216.00 216.66 215.00 216.50 216.44 109,394
Aug 23, 2023 216.00 216.68 213.80 216.50 216.44 178,524
Aug 22, 2023 213.00 215.56 213.00 215.00 214.94 73,580
Aug 21, 2023 213.00 214.80 213.00 213.00 212.94 25,570
Aug 18, 2023 215.00 215.30 212.00 212.00 211.94 56,344
Aug 17, 2023 216.00 217.76 215.40 216.00 215.94 38,283
Aug 16, 2023 218.70 218.70 217.10 218.00 217.93 24,297
Aug 15, 2023 218.00 222.00 217.00 217.00 216.94 75,727
Aug 14, 2023 218.59 219.40 218.59 219.00 218.93 24,826
Aug 11, 2023 219.00 219.48 218.59 218.50 218.43 108,269
Aug 10, 2023 220.00 220.48 218.58 220.00 219.93 50,182
Aug 9, 2023 216.50 217.04 216.50 218.00 217.93 31,909
Aug 8, 2023 217.00 219.00 215.00 216.00 215.94 317,812
Aug 7, 2023 221.00 221.00 217.15 220.00 219.93 80,853
Aug 4, 2023 218.00 220.00 218.00 220.00 219.93 130,716
Aug 3, 2023 218.00 219.60 217.00 218.50 218.43 58,832
Aug 2, 2023 219.00 220.76 218.20 219.00 218.93 22,654
Aug 1, 2023 223.00 223.00 219.05 223.00 222.93 20,151
Jul 31, 2023 221.00 223.00 220.00 221.00 220.93 623,395
Jul 28, 2023 224.00 224.00 221.15 224.00 223.93 99,141
Jul 27, 2023 219.00 222.84 217.80 222.00 221.93 60,177
Jul 26, 2023 220.00 220.00 218.52 220.00 219.93 37,859
Jul 25, 2023 219.00 220.00 216.78 220.00 219.93 156,294
Jul 24, 2023 217.00 218.00 216.60 217.00 216.94 119,776
Jul 21, 2023 215.00 219.00 215.00 219.00 218.93 440,227
Jul 20, 2023 217.00 217.00 215.00 217.00 216.94 50,825
Jul 19, 2023 211.00 215.33 211.00 215.00 214.94 89,797
Jul 18, 2023 209.00 211.00 208.36 211.00 210.94 163,688
Jul 17, 2023 212.00 212.00 208.00 208.00 207.94 291,065
Jul 14, 2023 208.00 212.00 208.00 212.00 211.94 31,339
Jul 13, 2023 212.00 212.00 208.00 208.00 207.94 143,154
Jul 12, 2023 212.00 212.00 208.00 208.00 207.94 29,764
Jul 11, 2023 208.00 210.96 208.00 208.00 207.94 76,580
Jul 10, 2023 213.00 213.00 210.15 213.00 212.94 46,396
Jul 7, 2023 213.00 213.00 210.20 213.00 212.94 81,953
Jul 6, 2023 211.00 212.70 210.50 210.50 210.44 145,624
Jul 5, 2023 215.00 215.00 212.36 215.00 214.94 121,801
Jul 4, 2023 213.25 214.99 213.00 213.50 213.44 155,942
Jul 3, 2023 211.00 215.00 211.00 214.00 213.94 211,097
Jun 30, 2023 212.00 212.38 211.54 212.00 211.94 56,179
Jun 29, 2023 211.25 212.39 211.25 212.00 211.94 42,503
Jun 28, 2023 212.41 215.00 211.02 212.50 212.44 42,962

Related Tickers

LIV.L Livermore Investments Ord
38.50
0.00%
 
FGT.L Finsbury Growth & Income Ord
840.00
-0.71%
 
HOT.L Henderson Opportunities Ord
221.50
-1.99%
 
NBPE.L NB Private Equity Partners Class A Ord
1,602.00
-0.25%
 
PINT.L Pantheon Infrastructure Ord
80.00
-1.96%
 
LWI.L Lowland Ord
124.00
-1.20%
 
BRFI.L BlackRock Frontiers Ord
143.75
+0.17%
 
MWY.L Mid Wynd International Inv Tr Ord
797.00
0.00%
 
TEK.L Tekcapital plc
9.25
0.00%
 
AGT.L AVI Global Trust Ord
237.00
0.00%