Shares Magazine
239.70p-0.30 (-0.13%)31 Mar 2025, 10:10
Sts Global Income & Growth Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 240.00p | 240.80p | 239.50p | 240.00p | 76,329 |
| Mar 27, 2025 | 240.00p | 242.00p | 238.52p | 240.00p | 132,867 |
| Mar 26, 2025 | 239.00p | 244.00p | 239.00p | 240.00p | 190,690 |
| Mar 25, 2025 | 243.00p | 243.00p | 238.60p | 240.50p | 78,528 |
| Mar 24, 2025 | 239.00p | 240.66p | 238.00p | 238.00p | 162,685 |
| Mar 21, 2025 | 238.00p | 243.00p | 238.00p | 239.00p | 309,334 |
| Mar 20, 2025 | 239.00p | 243.00p | 239.00p | 239.00p | 140,921 |
| Mar 19, 2025 | 239.00p | 241.34p | 237.00p | 240.00p | 62,923 |
| Mar 18, 2025 | 237.00p | 241.00p | 237.00p | 237.00p | 113,437 |
| Mar 17, 2025 | 242.00p | 242.00p | 237.00p | 239.00p | 102,407 |
| Mar 14, 2025 | 238.00p | 240.00p | 237.00p | 239.00p | 71,728 |
| Mar 13, 2025 | 239.00p | 242.00p | 237.00p | 238.00p | 116,475 |
| Mar 12, 2025 | 242.00p | 243.98p | 239.00p | 240.00p | 112,140 |
| Mar 11, 2025 | 244.00p | 246.00p | 242.00p | 243.50p | 103,228 |
| Mar 10, 2025 | 243.00p | 247.00p | 243.00p | 246.50p | 171,992 |
| Mar 7, 2025 | 244.00p | 246.00p | 242.69p | 244.00p | 67,423 |
| Mar 6, 2025 | 244.00p | 248.32p | 243.00p | 246.00p | 103,890 |
| Mar 5, 2025 | 245.00p | 250.00p | 245.00p | 245.00p | 130,504 |
| Mar 4, 2025 | 247.00p | 249.17p | 245.00p | 247.00p | 104,752 |
| Mar 3, 2025 | 249.00p | 249.00p | 244.04p | 248.50p | 49,305 |
| Feb 28, 2025 | 245.00p | 247.45p | 243.00p | 245.00p | 126,273 |
| Feb 27, 2025 | 244.00p | 246.64p | 244.00p | 246.00p | 47,275 |
| Feb 26, 2025 | 245.00p | 247.00p | 244.80p | 247.00p | 297,339 |
| Feb 25, 2025 | 244.00p | 246.50p | 244.00p | 246.00p | 60,938 |
| Feb 24, 2025 | 247.00p | 247.00p | 243.00p | 247.00p | 175,990 |
| Feb 21, 2025 | 244.00p | 245.76p | 243.00p | 243.00p | 89,525 |
| Feb 20, 2025 | 244.00p | 246.50p | 243.99p | 245.00p | 91,297 |
| Feb 19, 2025 | 248.00p | 248.00p | 244.01p | 246.00p | 59,207 |
| Feb 18, 2025 | 244.00p | 248.00p | 244.00p | 245.00p | 81,304 |
| Feb 17, 2025 | 244.00p | 247.30p | 244.00p | 244.00p | 142,332 |
| Feb 14, 2025 | 247.40p | 247.40p | 244.80p | 245.00p | 46,705 |
| Feb 13, 2025 | 244.00p | 249.00p | 244.00p | 247.00p | 21,396 |
| Feb 12, 2025 | 245.00p | 248.00p | 244.50p | 246.00p | 202,051 |
| Feb 11, 2025 | 246.00p | 249.00p | 246.00p | 246.00p | 132,733 |
| Feb 10, 2025 | 247.00p | 249.00p | 245.00p | 247.50p | 114,713 |
| Feb 7, 2025 | 249.00p | 249.00p | 244.60p | 246.00p | 49,488 |
| Feb 6, 2025 | 245.00p | 249.00p | 239.72p | 247.00p | 105,401 |
| Feb 5, 2025 | 240.00p | 242.00p | 240.00p | 242.00p | 84,838 |
| Feb 4, 2025 | 241.00p | 243.40p | 241.00p | 241.00p | 78,878 |
| Feb 3, 2025 | 243.00p | 245.00p | 238.78p | 242.00p | 123,397 |
| Jan 31, 2025 | 244.00p | 246.71p | 243.00p | 243.00p | 50,528 |
| Jan 30, 2025 | 244.00p | 245.15p | 242.00p | 244.50p | 101,268 |
| Jan 29, 2025 | 242.00p | 245.12p | 241.00p | 243.50p | 54,696 |
| Jan 28, 2025 | 243.00p | 243.90p | 237.82p | 243.00p | 376,307 |
| Jan 27, 2025 | 235.00p | 240.00p | 235.00p | 238.00p | 306,996 |
| Jan 24, 2025 | 237.00p | 238.80p | 237.00p | 238.00p | 126,261 |
| Jan 23, 2025 | 237.00p | 238.80p | 237.00p | 237.00p | 132,350 |
| Jan 22, 2025 | 237.00p | 239.25p | 237.00p | 238.50p | 208,403 |
| Jan 21, 2025 | 240.00p | 240.00p | 236.00p | 238.00p | 387,092 |
| Jan 20, 2025 | 239.00p | 239.00p | 237.00p | 238.50p | 981,618 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.80 | 10.04 |
| Moonpig Group PLC | 211.68 | 2.51 |
| W.A.G Payment Solutions PLC | 60.00 | 1.35 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,861.00 | 1.24 |
| Prs Reit (The) PLC | 115.80 | 1.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.60 | -11.34 |
| Close Brothers Group PLC | 280.00 | -6.60 |
| Raspberry Pi Holdings PLC | 466.00 | -6.39 |
| International Consolidated Airlines Group S.A. | 262.60 | -5.98 |
| Ocado Group PLC | 278.50 | -5.37 |
| Molten Ventures PLC | 263.50 | -5.22 |